51,281$
-1,21%
Echtzeit-Aktienkurs Universal Corp.
Bid:
Ask:
Aktienkurse zur Universal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 51,73 | 51,77 | 51,40 | 51,40 | -0,98% | - |
| 24.04.2024 | 51,50 | 52,08 | 51,09 | 51,91 | 0,08% | 1.694.010,00 |
| 23.04.2024 | 50,74 | 52,28 | 50,74 | 51,87 | 2,33% | 497.639,00 |
| 22.04.2024 | 51,47 | 51,55 | 50,60 | 50,69 | -1,50% | 277.029,00 |
| 19.04.2024 | 50,47 | 51,53 | 50,41 | 51,46 | 1,90% | 190.844,00 |
| 18.04.2024 | 49,84 | 50,85 | 49,84 | 50,50 | 2,31% | 226.759,00 |
| 17.04.2024 | 49,91 | 50,19 | 49,36 | 49,36 | -0,36% | 181.411,00 |
| 16.04.2024 | 49,23 | 49,83 | 48,97 | 49,54 | 0,20% | 162.632,00 |
| 15.04.2024 | 48,67 | 49,72 | 48,37 | 49,44 | 1,83% | 216.761,00 |
| 12.04.2024 | 49,00 | 49,15 | 48,43 | 48,55 | -1,02% | 143.598,00 |
| 11.04.2024 | 48,92 | 49,30 | 48,56 | 49,05 | 0,95% | 148.923,00 |
| 10.04.2024 | 50,11 | 50,13 | 48,06 | 48,59 | -3,53% | 211.728,00 |
| 09.04.2024 | 50,74 | 51,01 | 50,25 | 50,37 | -0,49% | 182.607,00 |
| 08.04.2024 | 48,20 | 50,69 | 48,20 | 50,62 | 5,63% | 391.223,00 |
| 05.04.2024 | 49,20 | 49,48 | 47,74 | 47,92 | -4,45% | 237.533,00 |
| 04.04.2024 | 50,67 | 50,96 | 50,09 | 50,15 | -0,32% | 219.190,00 |
| 03.04.2024 | 50,61 | 51,04 | 50,11 | 50,31 | -0,83% | 151.567,00 |
| 02.04.2024 | 50,94 | 51,43 | 50,61 | 50,73 | -0,55% | 295.273,00 |
| 01.04.2024 | 51,84 | 52,00 | 50,88 | 51,01 | -1,37% | 192.873,00 |
| 28.03.2024 | 51,52 | 52,20 | 51,38 | 51,72 | 0,51% | 197.926,00 |
| 27.03.2024 | 50,70 | 51,54 | 50,59 | 51,46 | 2,33% | 165.967,00 |
| 26.03.2024 | 50,32 | 50,53 | 49,95 | 50,29 | 0,40% | 178.447,00 |
| 25.03.2024 | 50,93 | 51,16 | 50,07 | 50,09 | -0,99% | 105.868,00 |
| 22.03.2024 | 52,12 | 52,12 | 50,50 | 50,59 | -2,43% | 158.331,00 |
| 21.03.2024 | 51,40 | 52,66 | 51,30 | 51,85 | 1,07% | 246.872,00 |
| 20.03.2024 | 50,73 | 51,76 | 50,58 | 51,30 | 0,65% | 213.921,00 |
| 19.03.2024 | 51,12 | 51,49 | 50,14 | 50,97 | -0,25% | 230.815,00 |
| 18.03.2024 | 51,20 | 51,57 | 50,40 | 51,10 | 0,41% | 386.581,00 |
| 15.03.2024 | 49,76 | 51,78 | 49,49 | 50,89 | 1,74% | 3.903.058,00 |
| 14.03.2024 | 50,70 | 50,91 | 49,83 | 50,02 | -1,67% | 358.697,00 |
| 13.03.2024 | 50,61 | 51,49 | 50,61 | 50,87 | 0,57% | 323.554,00 |
| 12.03.2024 | 50,16 | 50,74 | 49,93 | 50,58 | 0,66% | 254.563,00 |
| 11.03.2024 | 50,80 | 51,15 | 50,21 | 50,25 | -0,79% | 307.968,00 |
| 08.03.2024 | 50,35 | 51,06 | 50,26 | 50,65 | 1,16% | 273.313,00 |
| 07.03.2024 | 49,91 | 50,48 | 49,66 | 50,07 | 0,72% | 337.911,00 |
| 06.03.2024 | 48,88 | 49,72 | 48,39 | 49,71 | 2,16% | 292.879,00 |
| 05.03.2024 | 48,15 | 48,75 | 48,08 | 48,66 | 1,35% | 237.043,00 |
| 04.03.2024 | 48,20 | 48,50 | 47,36 | 48,01 | -0,41% | 211.032,00 |
| 01.03.2024 | 48,09 | 48,64 | 47,44 | 48,21 | 0,42% | 232.463,00 |
| 29.02.2024 | 48,29 | 48,57 | 47,59 | 48,01 | 0,57% | 243.823,00 |
| 28.02.2024 | 48,25 | 48,27 | 47,50 | 47,74 | -1,22% | 220.802,00 |
| 27.02.2024 | 49,44 | 49,44 | 48,10 | 48,33 | -1,71% | 194.944,00 |
| 26.02.2024 | 49,37 | 49,55 | 48,96 | 49,17 | -0,41% | 203.330,00 |
| 23.02.2024 | 49,19 | 49,86 | 49,00 | 49,37 | 0,22% | 143.300,00 |
| 22.02.2024 | 49,43 | 49,57 | 48,40 | 49,26 | -1,00% | 192.585,00 |
| 21.02.2024 | 49,43 | 49,87 | 49,02 | 49,76 | 0,83% | 239.365,00 |
| 20.02.2024 | 49,61 | 50,63 | 49,17 | 49,35 | -0,76% | 254.183,00 |
| 16.02.2024 | 50,80 | 50,80 | 49,39 | 49,73 | -2,41% | 227.881,00 |
| 15.02.2024 | 50,48 | 51,05 | 49,86 | 50,96 | 1,51% | 273.702,00 |
| 14.02.2024 | 51,12 | 51,12 | 49,64 | 50,20 | -0,75% | 184.767,00 |
| 13.02.2024 | 51,61 | 52,20 | 50,37 | 50,58 | -3,86% | 238.815,00 |
| 12.02.2024 | 52,77 | 53,26 | 51,99 | 52,61 | 1,23% | 212.141,00 |
| 09.02.2024 | 53,37 | 53,40 | 51,44 | 51,97 | -3,00% | 278.552,00 |
| 08.02.2024 | 55,76 | 56,18 | 51,59 | 53,58 | -5,97% | 300.464,00 |
| 07.02.2024 | 57,91 | 58,10 | 56,75 | 56,98 | -1,79% | 121.981,00 |
| 06.02.2024 | 58,07 | 58,34 | 57,77 | 58,02 | -0,05% | 108.003,00 |
| 05.02.2024 | 58,47 | 58,60 | 57,69 | 58,05 | -1,69% | 131.211,00 |
| 02.02.2024 | 59,15 | 59,29 | 58,55 | 59,05 | -1,22% | 126.231,00 |
| 01.02.2024 | 58,26 | 59,91 | 57,96 | 59,78 | 3,16% | 127.006,00 |
| 31.01.2024 | 58,99 | 59,30 | 57,41 | 57,95 | -1,28% | 575.446,00 |
| 30.01.2024 | 58,04 | 58,84 | 57,61 | 58,70 | 0,96% | 130.026,00 |
| 29.01.2024 | 58,81 | 58,81 | 57,77 | 58,14 | -0,50% | 106.804,00 |
| 26.01.2024 | 59,19 | 59,34 | 57,96 | 58,43 | -0,49% | 133.287,00 |
| 25.01.2024 | 58,95 | 58,96 | 57,64 | 58,72 | 0,14% | 147.178,00 |
| 24.01.2024 | 59,40 | 59,40 | 58,59 | 58,64 | -0,31% | 103.280,00 |
| 23.01.2024 | 59,92 | 60,10 | 58,81 | 58,82 | -1,11% | 147.078,00 |
| 22.01.2024 | 58,73 | 59,78 | 58,64 | 59,48 | 1,50% | 144.815,00 |
| 19.01.2024 | 58,59 | 58,61 | 57,65 | 58,60 | 0,36% | 127.577,00 |
| 18.01.2024 | 58,58 | 58,79 | 57,70 | 58,39 | -0,34% | 117.585,00 |
| 17.01.2024 | 58,36 | 59,19 | 58,21 | 58,59 | -0,51% | 111.190,00 |
| 16.01.2024 | 60,25 | 60,25 | 58,73 | 58,89 | -2,37% | 122.713,00 |
| 12.01.2024 | 60,89 | 61,30 | 59,77 | 60,32 | -0,89% | 134.781,00 |
| 11.01.2024 | 60,66 | 60,91 | 60,38 | 60,86 | 0,18% | 142.131,00 |
| 10.01.2024 | 61,04 | 61,33 | 60,35 | 60,75 | -0,30% | 166.708,00 |
| 09.01.2024 | 61,32 | 61,32 | 60,41 | 60,93 | -1,47% | 122.098,00 |
| 08.01.2024 | 62,35 | 62,36 | 61,51 | 61,84 | -1,47% | 161.129,00 |
| 05.01.2024 | 63,92 | 64,32 | 62,69 | 62,76 | -3,77% | 155.784,00 |
| 04.01.2024 | 65,70 | 66,14 | 64,86 | 65,22 | -0,06% | 226.774,00 |
| 03.01.2024 | 67,00 | 67,42 | 65,05 | 65,26 | -2,86% | 214.700,00 |
| 02.01.2024 | 67,00 | 67,80 | 66,86 | 67,18 | -0,21% | 198.322,00 |
| 29.12.2023 | 66,99 | 67,50 | 66,79 | 67,32 | 0,06% | 173.607,00 |
| 28.12.2023 | 66,66 | 67,32 | 66,42 | 67,28 | 0,49% | 94.985,00 |
| 27.12.2023 | 66,66 | 67,40 | 66,47 | 66,95 | 0,84% | 92.131,00 |
| 26.12.2023 | 65,35 | 66,48 | 65,01 | 66,39 | 1,95% | 96.051,00 |
| 22.12.2023 | 65,20 | 65,89 | 64,77 | 65,12 | 0,65% | 88.192,00 |
| 21.12.2023 | 64,09 | 64,72 | 63,76 | 64,70 | 0,84% | 140.058,00 |
| 20.12.2023 | 64,16 | 65,35 | 63,62 | 64,16 | 0,06% | 160.478,00 |
| 19.12.2023 | 62,55 | 64,50 | 62,39 | 64,12 | 3,19% | 177.955,00 |
| 18.12.2023 | 63,32 | 63,35 | 61,95 | 62,14 | -1,86% | 258.053,00 |
| 15.12.2023 | 63,25 | 64,85 | 61,80 | 63,32 | -0,16% | 3.033.857,00 |
| 14.12.2023 | 62,04 | 64,44 | 61,52 | 63,42 | 2,77% | 407.068,00 |
| 13.12.2023 | 60,16 | 61,76 | 58,92 | 61,71 | 2,30% | 311.971,00 |
| 12.12.2023 | 60,08 | 60,34 | 59,02 | 60,32 | 0,35% | 290.139,00 |
| 11.12.2023 | 60,00 | 60,28 | 58,71 | 60,11 | -0,10% | 268.865,00 |
| 08.12.2023 | 60,29 | 60,49 | 59,64 | 60,17 | -0,08% | 151.357,00 |
| 07.12.2023 | 59,29 | 60,24 | 58,64 | 60,22 | 2,07% | 137.133,00 |
| 06.12.2023 | 60,06 | 60,39 | 58,21 | 59,00 | -2,30% | 184.573,00 |
| 05.12.2023 | 59,05 | 60,55 | 58,65 | 60,39 | 1,79% | 161.134,00 |
| 04.12.2023 | 57,35 | 59,44 | 57,35 | 59,33 | 3,09% | 155.841,00 |
| 01.12.2023 | 56,05 | 57,63 | 55,96 | 57,55 | 2,29% | 146.766,00 |