49,640€
0,47%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 49,41 | 49,83 | 49,05 | 49,70 | 0,59% | 10,00 |
| 06.05.2024 | 49,26 | 49,83 | 49,22 | 49,41 | -0,51% | - |
| 03.05.2024 | 49,28 | 49,73 | 48,66 | 49,67 | 0,82% | - |
| 02.05.2024 | 48,59 | 49,57 | 48,55 | 49,26 | 2,16% | - |
| 30.04.2024 | 48,12 | 48,28 | 47,68 | 48,22 | 0,21% | - |
| 29.04.2024 | 47,70 | 48,31 | 47,35 | 48,12 | 1,50% | - |
| 26.04.2024 | 47,78 | 48,11 | 47,26 | 47,41 | -0,69% | 270,00 |
| 25.04.2024 | 48,24 | 48,88 | 47,14 | 47,74 | -1,47% | - |
| 24.04.2024 | 48,47 | 48,68 | 47,81 | 48,45 | -0,29% | - |
| 23.04.2024 | 47,58 | 48,83 | 47,37 | 48,59 | 2,08% | 11,00 |
| 22.04.2024 | 47,95 | 48,76 | 47,50 | 47,60 | -1,39% | - |
| 19.04.2024 | 47,68 | 48,36 | 47,19 | 48,27 | 1,54% | - |
| 18.04.2024 | 46,26 | 47,77 | 46,06 | 47,54 | 2,59% | 20,00 |
| 17.04.2024 | 46,66 | 47,17 | 46,27 | 46,34 | -0,60% | - |
| 16.04.2024 | 46,54 | 46,92 | 45,88 | 46,62 | 0,04% | - |
| 15.04.2024 | 45,53 | 46,78 | 45,50 | 46,60 | 2,31% | - |
| 12.04.2024 | 45,77 | 46,14 | 45,52 | 45,55 | -0,26% | - |
| 11.04.2024 | 45,57 | 45,97 | 45,13 | 45,67 | 0,93% | - |
| 10.04.2024 | 46,40 | 46,54 | 44,79 | 45,25 | -2,69% | - |
| 09.04.2024 | 46,81 | 46,97 | 46,19 | 46,50 | -0,17% | - |
| 08.04.2024 | 44,24 | 46,69 | 44,18 | 46,58 | 5,34% | - |
| 05.04.2024 | 46,28 | 46,34 | 44,05 | 44,22 | -4,62% | - |
| 04.04.2024 | 46,42 | 46,79 | 46,26 | 46,36 | -0,09% | - |
| 03.04.2024 | 47,11 | 47,43 | 46,27 | 46,40 | -1,59% | - |
| 02.04.2024 | 47,94 | 47,94 | 47,01 | 47,15 | -1,82% | - |
| 28.03.2024 | 47,53 | 48,38 | 47,45 | 48,03 | 1,16% | 20,00 |
| 27.03.2024 | 46,43 | 47,60 | 46,43 | 47,48 | 2,37% | - |
| 26.03.2024 | 46,20 | 46,68 | 46,13 | 46,38 | 0,16% | - |
| 25.03.2024 | 46,40 | 47,43 | 46,23 | 46,30 | -1,12% | 22,00 |
| 22.03.2024 | 47,75 | 48,30 | 46,75 | 46,83 | -1,89% | 40,00 |
| 21.03.2024 | 47,33 | 48,35 | 47,00 | 47,73 | 1,38% | - |
| 20.03.2024 | 46,93 | 47,40 | 46,48 | 47,08 | 0,53% | - |
| 19.03.2024 | 47,00 | 47,40 | 46,23 | 46,83 | -0,53% | - |
| 18.03.2024 | 46,73 | 47,45 | 46,35 | 47,08 | 1,02% | - |
| 15.03.2024 | 45,95 | 47,48 | 45,48 | 46,60 | 1,41% | - |
| 14.03.2024 | 46,03 | 46,73 | 45,73 | 45,95 | -1,18% | - |
| 13.03.2024 | 46,05 | 47,05 | 46,05 | 46,50 | 0,70% | 280,00 |
| 12.03.2024 | 46,08 | 46,43 | 45,78 | 46,18 | 0,38% | - |
| 11.03.2024 | 46,30 | 46,80 | 46,00 | 46,00 | -0,76% | - |
| 08.03.2024 | 45,93 | 46,63 | 45,70 | 46,35 | 1,64% | - |
| 07.03.2024 | 45,65 | 46,20 | 45,38 | 45,60 | 0,11% | - |
| 06.03.2024 | 44,58 | 45,63 | 44,45 | 45,55 | 1,62% | - |
| 05.03.2024 | 44,23 | 44,88 | 44,13 | 44,83 | 1,70% | - |
| 04.03.2024 | 44,48 | 44,65 | 43,68 | 44,08 | -0,90% | - |
| 01.03.2024 | 44,83 | 44,83 | 43,85 | 44,48 | 0,00% | 50,00 |
| 29.02.2024 | 44,05 | 44,85 | 43,85 | 44,48 | 1,14% | 10,00 |
| 28.02.2024 | 44,58 | 44,80 | 43,83 | 43,98 | -1,35% | 205,00 |
| 27.02.2024 | 45,55 | 45,65 | 44,33 | 44,58 | -1,38% | - |
| 26.02.2024 | 45,80 | 45,80 | 45,13 | 45,20 | -0,88% | - |
| 23.02.2024 | 45,60 | 46,05 | 45,38 | 45,60 | 0,22% | 40,00 |
| 22.02.2024 | 46,00 | 46,25 | 44,75 | 45,50 | -0,98% | 100,00 |
| 21.02.2024 | 45,65 | 46,13 | 45,48 | 45,95 | 0,33% | - |
| 20.02.2024 | 46,15 | 46,75 | 45,48 | 45,80 | -0,76% | 81,00 |
| 19.02.2024 | 46,15 | 46,23 | 46,10 | 46,15 | 0,16% | - |
| 16.02.2024 | 47,33 | 47,78 | 45,83 | 46,08 | -2,74% | - |
| 15.02.2024 | 46,80 | 47,40 | 46,40 | 47,38 | 1,28% | 7,00 |
| 14.02.2024 | 47,23 | 47,93 | 46,30 | 46,78 | -0,95% | - |
| 13.02.2024 | 48,85 | 48,90 | 47,05 | 47,23 | -3,33% | - |
| 12.02.2024 | 48,30 | 49,38 | 48,08 | 48,85 | 1,40% | - |
| 09.02.2024 | 49,45 | 49,85 | 47,68 | 48,18 | -3,26% | 8,00 |
| 08.02.2024 | 53,30 | 53,30 | 48,23 | 49,80 | -5,77% | - |
| 07.02.2024 | 53,95 | 54,05 | 52,65 | 52,85 | -1,67% | 5,00 |
| 06.02.2024 | 54,05 | 54,35 | 53,75 | 53,75 | -0,46% | - |
| 05.02.2024 | 54,75 | 54,95 | 53,75 | 54,00 | -1,37% | - |
| 02.02.2024 | 55,15 | 55,55 | 54,15 | 54,75 | -0,54% | 60,00 |
| 01.02.2024 | 53,55 | 55,10 | 53,55 | 55,05 | 2,61% | - |
| 31.01.2024 | 54,25 | 54,45 | 53,20 | 53,65 | -0,92% | - |
| 30.01.2024 | 53,25 | 54,25 | 53,25 | 54,15 | 0,84% | 37,00 |
| 29.01.2024 | 53,80 | 54,30 | 53,45 | 53,70 | -0,09% | - |
| 26.01.2024 | 54,15 | 54,65 | 53,35 | 53,75 | -0,56% | - |
| 25.01.2024 | 53,85 | 54,35 | 53,20 | 54,05 | 0,19% | - |
| 24.01.2024 | 54,15 | 54,35 | 53,85 | 53,95 | -0,74% | - |
| 23.01.2024 | 54,65 | 55,35 | 54,25 | 54,35 | -0,55% | - |
| 22.01.2024 | 53,35 | 54,95 | 53,35 | 54,65 | 1,77% | - |
| 19.01.2024 | 53,35 | 54,05 | 52,95 | 53,70 | -0,09% | - |
| 18.01.2024 | 53,85 | 54,15 | 53,15 | 53,75 | -0,19% | - |
| 17.01.2024 | 54,15 | 54,45 | 53,55 | 53,85 | -0,74% | - |
| 16.01.2024 | 54,95 | 55,50 | 54,05 | 54,25 | -1,27% | - |
| 15.01.2024 | 55,10 | 55,15 | 54,75 | 54,95 | -0,18% | - |
| 12.01.2024 | 55,45 | 55,80 | 54,55 | 55,05 | -0,72% | - |
| 11.01.2024 | 55,85 | 55,85 | 55,05 | 55,45 | 0,18% | - |
| 10.01.2024 | 56,00 | 56,15 | 55,00 | 55,35 | -0,72% | - |
| 09.01.2024 | 56,45 | 56,45 | 55,35 | 55,75 | -1,06% | - |
| 08.01.2024 | 57,30 | 57,50 | 56,10 | 56,35 | -1,83% | 40,00 |
| 05.01.2024 | 59,60 | 59,60 | 57,25 | 57,40 | -3,29% | - |
| 04.01.2024 | 59,80 | 60,45 | 59,25 | 59,35 | -0,59% | 20,00 |
| 03.01.2024 | 61,40 | 61,65 | 59,55 | 59,70 | -2,85% | 17,00 |
| 02.01.2024 | 60,85 | 61,85 | 60,85 | 61,45 | 0,99% | 65,00 |
| 29.12.2023 | 61,00 | 61,10 | 60,75 | 60,85 | 0,08% | - |
| 28.12.2023 | 60,30 | 60,85 | 59,75 | 60,80 | 0,83% | 23,00 |
| 27.12.2023 | 59,10 | 60,65 | 59,10 | 60,30 | 2,20% | - |
| 22.12.2023 | 58,80 | 59,75 | 58,50 | 59,00 | 0,60% | - |
| 21.12.2023 | 58,60 | 58,80 | 57,55 | 58,65 | -0,09% | - |
| 20.12.2023 | 58,40 | 59,55 | 57,90 | 58,70 | 0,34% | - |
| 19.12.2023 | 56,85 | 58,75 | 56,65 | 58,50 | 2,72% | - |
| 18.12.2023 | 58,20 | 58,20 | 56,75 | 56,95 | -1,73% | - |
| 15.12.2023 | 57,70 | 59,25 | 56,80 | 57,95 | 0,43% | - |
| 14.12.2023 | 56,75 | 58,55 | 56,05 | 57,70 | 1,67% | - |
| 13.12.2023 | 55,85 | 56,75 | 54,55 | 56,75 | 1,70% | - |
| 12.12.2023 | 55,45 | 55,85 | 54,80 | 55,80 | -0,27% | - |