49,020€
-1,21%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 49,03 | 49,07 | 48,92 | 49,00 | -1,25% | - |
| 20.05.2024 | 49,62 | 49,62 | 49,62 | 49,62 | -1,16% | - |
| 17.05.2024 | 49,92 | 50,20 | 49,90 | 50,20 | 2,16% | 200,00 |
| 16.05.2024 | 49,14 | 49,14 | 49,14 | 49,14 | -1,40% | - |
| 15.05.2024 | 49,84 | 49,84 | 49,84 | 49,84 | 0,28% | - |
| 14.05.2024 | 49,70 | 49,70 | 49,70 | 49,70 | -0,90% | - |
| 13.05.2024 | 50,15 | 50,15 | 50,15 | 50,15 | 0,30% | - |
| 10.05.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,77% | - |
| 09.05.2024 | 49,62 | 49,62 | 49,62 | 49,62 | 0,69% | - |
| 08.05.2024 | 49,22 | 49,28 | 49,22 | 49,28 | -0,04% | 60,00 |
| 07.05.2024 | 49,30 | 49,30 | 49,30 | 49,30 | -0,44% | - |
| 06.05.2024 | 49,52 | 49,52 | 49,52 | 49,52 | 0,65% | - |
| 03.05.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 1,19% | - |
| 02.05.2024 | 48,62 | 48,62 | 48,62 | 48,62 | 1,17% | - |
| 30.04.2024 | 48,06 | 48,06 | 48,06 | 48,06 | 1,48% | - |
| 29.04.2024 | 47,36 | 47,36 | 47,36 | 47,36 | -0,88% | - |
| 26.04.2024 | 47,78 | 47,78 | 47,78 | 47,78 | -1,08% | - |
| 25.04.2024 | 48,30 | 48,30 | 48,30 | 48,30 | -0,29% | - |
| 24.04.2024 | 48,44 | 48,44 | 48,44 | 48,44 | 1,55% | - |
| 23.04.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -1,24% | 32,00 |
| 22.04.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 2,11% | - |
| 19.04.2024 | 47,30 | 47,30 | 47,30 | 47,30 | 2,43% | - |
| 18.04.2024 | 46,18 | 46,18 | 46,18 | 46,18 | -0,82% | - |
| 17.04.2024 | 46,56 | 46,56 | 46,56 | 46,56 | 0,34% | - |
| 16.04.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,84% | - |
| 15.04.2024 | 45,56 | 45,56 | 45,56 | 45,56 | -0,35% | - |
| 12.04.2024 | 45,72 | 45,72 | 45,72 | 45,72 | 1,37% | - |
| 11.04.2024 | 45,10 | 45,10 | 45,10 | 45,10 | -2,63% | - |
| 10.04.2024 | 46,32 | 46,32 | 46,32 | 46,32 | -0,47% | - |
| 09.04.2024 | 46,54 | 46,54 | 46,54 | 46,54 | 5,53% | - |
| 08.04.2024 | 44,10 | 44,10 | 44,10 | 44,10 | -2,73% | - |
| 05.04.2024 | 45,34 | 45,34 | 45,34 | 45,34 | -2,91% | - |
| 04.04.2024 | 46,32 | 46,70 | 46,32 | 46,70 | 0,13% | 45,00 |
| 03.04.2024 | 47,00 | 47,00 | 46,64 | 46,64 | -1,69% | 10,00 |
| 02.04.2024 | 47,44 | 47,44 | 47,44 | 47,44 | -1,58% | - |
| 28.03.2024 | 47,45 | 48,20 | 47,45 | 48,20 | 3,32% | 50,00 |
| 27.03.2024 | 46,45 | 46,65 | 46,45 | 46,65 | 0,97% | 30,00 |
| 26.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -1,07% | - |
| 25.03.2024 | 46,70 | 46,70 | 46,70 | 46,70 | -2,20% | - |
| 22.03.2024 | 47,75 | 47,75 | 47,75 | 47,75 | 1,70% | - |
| 21.03.2024 | 46,95 | 46,95 | 46,95 | 46,95 | 0,21% | - |
| 20.03.2024 | 46,85 | 46,85 | 46,85 | 46,85 | 0,00% | - |
| 19.03.2024 | 46,85 | 46,85 | 46,85 | 46,85 | 0,32% | - |
| 18.03.2024 | 46,70 | 46,70 | 46,70 | 46,70 | 1,85% | - |
| 15.03.2024 | 45,85 | 45,85 | 45,85 | 45,85 | -1,29% | - |
| 14.03.2024 | 46,45 | 46,45 | 46,45 | 46,45 | 0,43% | - |
| 13.03.2024 | 46,25 | 46,25 | 46,25 | 46,25 | 0,54% | - |
| 12.03.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,65% | - |
| 11.03.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 1,42% | 10,00 |
| 08.03.2024 | 45,65 | 45,65 | 45,65 | 45,65 | 0,44% | - |
| 07.03.2024 | 45,45 | 45,45 | 45,45 | 45,45 | 1,56% | - |
| 06.03.2024 | 44,75 | 44,75 | 44,75 | 44,75 | 1,02% | - |
| 05.03.2024 | 44,20 | 44,30 | 44,20 | 44,30 | 0,00% | 45,00 |
| 04.03.2024 | 44,30 | 44,30 | 44,30 | 44,30 | -0,34% | - |
| 01.03.2024 | 44,35 | 44,45 | 44,35 | 44,45 | 1,02% | 100,00 |
| 29.02.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -1,23% | - |
| 28.02.2024 | 44,55 | 44,55 | 44,55 | 44,55 | -1,44% | - |
| 27.02.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,77% | - |
| 26.02.2024 | 45,55 | 45,55 | 45,55 | 45,55 | 0,11% | - |
| 23.02.2024 | 45,50 | 45,50 | 45,50 | 45,50 | -0,98% | - |
| 22.02.2024 | 45,95 | 45,95 | 45,95 | 45,95 | 0,77% | - |
| 21.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |
| 20.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,11% | - |
| 19.02.2024 | 46,05 | 46,05 | 46,05 | 46,05 | -2,54% | - |
| 16.02.2024 | 47,25 | 47,25 | 47,25 | 47,25 | 1,29% | - |
| 15.02.2024 | 46,65 | 46,65 | 46,65 | 46,65 | -0,96% | - |
| 14.02.2024 | 47,10 | 47,10 | 47,10 | 47,10 | -3,29% | - |
| 13.02.2024 | 48,70 | 48,70 | 48,70 | 48,70 | 1,35% | - |
| 12.02.2024 | 48,05 | 48,05 | 48,05 | 48,05 | -3,13% | - |
| 09.02.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -1,59% | - |
| 08.02.2024 | 52,80 | 52,80 | 50,40 | 50,40 | -6,49% | 120,00 |
| 07.02.2024 | 53,90 | 53,90 | 53,90 | 53,90 | 0,00% | - |
| 06.02.2024 | 53,90 | 53,90 | 53,90 | 53,90 | -1,46% | - |
| 05.02.2024 | 54,70 | 54,70 | 54,70 | 54,70 | -0,36% | - |
| 02.02.2024 | 54,90 | 54,90 | 54,90 | 54,90 | 2,43% | - |
| 01.02.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -1,11% | - |
| 31.01.2024 | 54,20 | 54,20 | 54,20 | 54,20 | 1,12% | - |
| 30.01.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -0,56% | - |
| 29.01.2024 | 53,80 | 53,90 | 53,80 | 53,90 | -0,37% | 10,00 |
| 26.01.2024 | 54,10 | 54,10 | 54,10 | 54,10 | 0,74% | - |
| 25.01.2024 | 53,70 | 53,70 | 53,70 | 53,70 | -0,74% | - |
| 24.01.2024 | 54,10 | 54,10 | 54,10 | 54,10 | -0,55% | - |
| 23.01.2024 | 54,40 | 54,40 | 54,40 | 54,40 | 1,30% | - |
| 22.01.2024 | 53,70 | 53,70 | 53,70 | 53,70 | 0,19% | - |
| 19.01.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -0,19% | - |
| 18.01.2024 | 53,70 | 53,70 | 53,70 | 53,70 | -0,56% | - |
| 17.01.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -1,10% | - |
| 16.01.2024 | 54,70 | 54,70 | 54,60 | 54,60 | -0,73% | 17,00 |
| 15.01.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -0,54% | - |
| 12.01.2024 | 55,30 | 55,30 | 55,30 | 55,30 | 0,00% | - |
| 11.01.2024 | 55,30 | 55,30 | 55,30 | 55,30 | -0,54% | - |
| 10.01.2024 | 55,60 | 55,60 | 55,60 | 55,60 | -1,42% | - |
| 09.01.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -0,35% | - |
| 08.01.2024 | 57,10 | 57,10 | 56,60 | 56,60 | -3,58% | 13,00 |
| 05.01.2024 | 58,70 | 58,70 | 58,70 | 58,70 | -1,68% | - |
| 04.01.2024 | 59,70 | 59,70 | 59,70 | 59,70 | -2,45% | - |
| 03.01.2024 | 61,20 | 61,20 | 61,20 | 61,20 | 0,33% | - |
| 02.01.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 0,33% | - |
| 29.12.2023 | 60,80 | 60,80 | 60,80 | 60,80 | 1,00% | - |
| 28.12.2023 | 60,20 | 60,20 | 60,20 | 60,20 | 0,17% | - |