49,320€
1,15%
Echtzeit-Aktienkurs Universal Corp
Bid:
Ask:
Aktienkurse zur Universal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 49,42 | 49,79 | 48,58 | 49,63 | 0,73% | - |
| 02.05.2024 | 48,71 | 49,66 | 48,68 | 49,27 | 2,22% | 270,00 |
| 30.04.2024 | 48,16 | 48,32 | 47,58 | 48,20 | 0,21% | - |
| 29.04.2024 | 47,48 | 48,39 | 47,28 | 48,10 | 1,33% | - |
| 26.04.2024 | 47,86 | 48,21 | 47,20 | 47,47 | -0,54% | - |
| 25.04.2024 | 48,40 | 48,61 | 47,06 | 47,73 | -1,67% | - |
| 24.04.2024 | 48,52 | 48,76 | 47,72 | 48,54 | 0,19% | - |
| 23.04.2024 | 47,56 | 48,92 | 47,35 | 48,45 | 1,85% | 6,00 |
| 22.04.2024 | 48,36 | 48,81 | 47,44 | 47,57 | -1,51% | - |
| 19.04.2024 | 47,21 | 48,44 | 47,19 | 48,30 | 1,77% | - |
| 18.04.2024 | 46,30 | 47,84 | 46,22 | 47,46 | 2,55% | - |
| 17.04.2024 | 46,70 | 47,26 | 46,25 | 46,28 | -0,75% | - |
| 16.04.2024 | 46,51 | 47,01 | 45,79 | 46,63 | 0,17% | - |
| 15.04.2024 | 45,70 | 46,86 | 45,42 | 46,55 | 2,04% | - |
| 12.04.2024 | 45,80 | 46,23 | 45,44 | 45,62 | -0,04% | - |
| 11.04.2024 | 45,22 | 46,04 | 45,11 | 45,64 | 0,95% | 200,00 |
| 10.04.2024 | 46,42 | 46,64 | 44,70 | 45,21 | -2,59% | - |
| 09.04.2024 | 46,62 | 47,03 | 46,21 | 46,41 | -0,51% | - |
| 08.04.2024 | 44,18 | 46,71 | 44,15 | 46,65 | 5,42% | - |
| 05.04.2024 | 46,12 | 2.332,85 | 44,01 | 44,25 | -4,41% | - |
| 04.04.2024 | 46,44 | 46,87 | 46,20 | 46,29 | -0,28% | - |
| 03.04.2024 | 47,07 | 47,40 | 46,20 | 46,42 | -1,46% | - |
| 02.04.2024 | 47,50 | 47,77 | 46,90 | 47,11 | -1,50% | - |
| 28.03.2024 | 47,45 | 48,45 | 47,35 | 47,83 | 2,14% | - |
| 27.03.2024 | 46,50 | 47,70 | 46,48 | 46,83 | 0,43% | - |
| 26.03.2024 | 46,28 | 46,75 | 46,05 | 46,63 | -0,96% | - |
| 25.03.2024 | 46,78 | 47,45 | 46,10 | 47,08 | 0,59% | - |
| 22.03.2024 | 47,68 | 48,65 | 46,65 | 46,80 | -1,99% | - |
| 21.03.2024 | 47,08 | 48,43 | 46,98 | 47,75 | 2,36% | - |
| 20.03.2024 | 46,88 | 47,50 | 46,40 | 46,65 | -0,11% | - |
| 19.03.2024 | 46,93 | 47,50 | 46,13 | 46,70 | -0,69% | - |
| 18.03.2024 | 46,80 | 47,53 | 46,28 | 47,03 | -2,54% | - |
| 15.03.2024 | 45,88 | 48,25 | 45,35 | 48,25 | 4,83% | - |
| 14.03.2024 | 46,53 | 46,73 | 45,65 | 46,03 | -0,97% | - |
| 13.03.2024 | 46,33 | 47,15 | 46,03 | 46,48 | 0,81% | - |
| 12.03.2024 | 46,10 | 48,43 | 45,68 | 46,10 | 0,44% | - |
| 11.03.2024 | 46,28 | 48,13 | 45,90 | 45,90 | -0,92% | - |
| 08.03.2024 | 45,73 | 46,68 | 45,70 | 46,33 | 1,09% | - |
| 07.03.2024 | 45,53 | 46,33 | 45,30 | 45,83 | 0,49% | - |
| 06.03.2024 | 44,85 | 45,70 | 44,38 | 45,60 | 1,73% | - |
| 05.03.2024 | 43,90 | 44,98 | 43,90 | 44,83 | 1,59% | - |
| 04.03.2024 | 44,43 | 44,63 | 43,55 | 44,13 | -0,56% | - |
| 01.03.2024 | 44,48 | 44,90 | 43,78 | 44,38 | -0,06% | 80,00 |
| 29.02.2024 | 44,03 | 44,93 | 43,85 | 44,40 | 0,62% | - |
| 28.02.2024 | 44,63 | 44,73 | 43,75 | 44,13 | -1,18% | - |
| 27.02.2024 | 45,28 | 45,75 | 44,23 | 44,65 | -1,43% | - |
| 26.02.2024 | 45,58 | 45,68 | 45,05 | 45,30 | -0,44% | - |
| 23.02.2024 | 45,53 | 46,15 | 45,28 | 45,50 | 0,00% | - |
| 22.02.2024 | 46,03 | 46,25 | 44,65 | 45,50 | -1,25% | - |
| 21.02.2024 | 45,63 | 46,18 | 45,43 | 46,08 | 1,10% | - |
| 20.02.2024 | 46,03 | 46,75 | 45,40 | 45,58 | -1,25% | - |
| 19.02.2024 | 46,18 | 46,20 | 46,10 | 46,15 | 0,00% | - |
| 16.02.2024 | 47,33 | 47,40 | 45,75 | 46,15 | -2,28% | - |
| 15.02.2024 | 46,88 | 47,50 | 46,30 | 47,23 | 1,02% | - |
| 14.02.2024 | 47,18 | 47,98 | 46,23 | 46,75 | -0,85% | - |
| 13.02.2024 | 48,83 | 48,90 | 46,93 | 47,15 | -3,73% | - |
| 12.02.2024 | 48,13 | 49,50 | 48,08 | 48,98 | 1,61% | - |
| 09.02.2024 | 49,68 | 49,85 | 47,60 | 48,20 | -3,12% | - |
| 08.02.2024 | 52,90 | 53,05 | 48,23 | 49,75 | -5,95% | - |
| 07.02.2024 | 53,90 | 54,05 | 52,60 | 52,90 | -1,95% | 70,00 |
| 06.02.2024 | 54,00 | 54,45 | 53,60 | 53,95 | 0,09% | - |
| 05.02.2024 | 54,70 | 54,95 | 53,65 | 53,90 | -1,55% | - |
| 02.02.2024 | 55,00 | 55,65 | 54,20 | 54,75 | -0,27% | - |
| 01.02.2024 | 53,70 | 55,20 | 53,55 | 54,90 | 2,62% | - |
| 31.01.2024 | 54,30 | 54,50 | 53,10 | 53,50 | -1,20% | - |
| 30.01.2024 | 53,70 | 54,40 | 53,20 | 54,15 | 0,65% | - |
| 29.01.2024 | 53,80 | 54,35 | 53,40 | 53,80 | 0,19% | - |
| 26.01.2024 | 54,10 | 54,70 | 53,30 | 53,70 | -0,83% | - |
| 25.01.2024 | 54,00 | 54,65 | 53,10 | 54,15 | 0,46% | - |
| 24.01.2024 | 54,20 | 54,50 | 53,75 | 53,90 | -0,65% | - |
| 23.01.2024 | 54,50 | 55,45 | 54,10 | 54,25 | -0,73% | - |
| 22.01.2024 | 53,80 | 55,00 | 53,60 | 54,65 | 1,67% | - |
| 19.01.2024 | 53,60 | 54,15 | 52,90 | 53,75 | 0,28% | - |
| 18.01.2024 | 53,70 | 54,30 | 53,00 | 53,60 | -0,19% | - |
| 17.01.2024 | 54,10 | 54,50 | 53,50 | 53,70 | -0,92% | - |
| 16.01.2024 | 54,75 | 55,30 | 53,90 | 54,20 | -1,19% | - |
| 15.01.2024 | 55,00 | 55,15 | 54,75 | 54,85 | -0,36% | - |
| 12.01.2024 | 55,40 | 55,85 | 54,45 | 55,05 | -0,72% | - |
| 11.01.2024 | 55,40 | 55,75 | 54,90 | 55,45 | 0,09% | - |
| 10.01.2024 | 55,70 | 56,30 | 54,95 | 55,40 | -0,36% | - |
| 09.01.2024 | 56,40 | 56,45 | 55,25 | 55,60 | -1,77% | - |
| 08.01.2024 | 57,20 | 57,50 | 56,05 | 56,60 | -1,31% | 42,00 |
| 05.01.2024 | 59,70 | 59,80 | 57,15 | 57,35 | -3,69% | - |
| 04.01.2024 | 59,80 | 60,55 | 59,10 | 59,55 | -0,08% | - |
| 03.01.2024 | 61,30 | 61,75 | 59,45 | 59,60 | -3,09% | - |
| 02.01.2024 | 61,00 | 62,05 | 61,00 | 61,50 | 1,07% | - |
| 29.12.2023 | 60,80 | 60,95 | 60,70 | 60,85 | -0,08% | - |
| 28.12.2023 | 60,30 | 60,95 | 59,85 | 60,90 | 1,16% | - |
| 27.12.2023 | 60,20 | 60,80 | 59,75 | 60,20 | 1,86% | - |
| 22.12.2023 | 58,70 | 59,85 | 58,45 | 59,10 | 0,34% | - |
| 21.12.2023 | 58,70 | 58,90 | 57,80 | 58,90 | 0,43% | - |
| 20.12.2023 | 58,50 | 59,70 | 57,85 | 58,65 | 0,26% | - |
| 19.12.2023 | 56,90 | 58,90 | 56,65 | 58,50 | 3,54% | - |
| 18.12.2023 | 58,10 | 58,15 | 56,50 | 56,50 | -2,84% | 200,00 |
| 15.12.2023 | 57,70 | 59,35 | 56,80 | 58,15 | 0,95% | - |
| 14.12.2023 | 56,70 | 58,75 | 55,95 | 57,60 | 1,41% | - |
| 13.12.2023 | 56,00 | 56,90 | 54,45 | 56,80 | 1,70% | - |
| 12.12.2023 | 55,80 | 56,00 | 54,65 | 55,85 | 0,00% | - |
| 11.12.2023 | 55,90 | 56,10 | 54,50 | 55,85 | -0,09% | - |
| 08.12.2023 | 55,80 | 56,30 | 55,60 | 55,90 | 0,27% | - |