49,630€
0,34%
Echtzeit-Aktienkurs Universal Corp
Bid:
Ask:
Aktienkurse zur Universal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 49,46 | 49,73 | 48,65 | 49,69 | 0,47% | - |
| 02.05.2024 | 48,74 | 49,46 | 48,74 | 49,46 | 3,26% | 145,00 |
| 30.04.2024 | 47,90 | 47,90 | 47,90 | 47,90 | 1,14% | 20,00 |
| 29.04.2024 | 47,54 | 47,54 | 47,36 | 47,36 | -0,84% | 60,00 |
| 26.04.2024 | 47,94 | 47,94 | 47,76 | 47,76 | -0,46% | 46,00 |
| 25.04.2024 | 47,98 | 47,98 | 47,98 | 47,98 | -0,97% | 12,00 |
| 24.04.2024 | 48,52 | 48,68 | 47,81 | 48,45 | -0,14% | - |
| 23.04.2024 | 47,38 | 48,72 | 47,38 | 48,52 | 0,33% | 334,00 |
| 22.04.2024 | 48,32 | 48,36 | 48,32 | 48,36 | 2,24% | 32,00 |
| 19.04.2024 | 47,42 | 47,44 | 47,30 | 47,30 | -0,71% | 40,00 |
| 18.04.2024 | 46,24 | 47,64 | 46,24 | 47,64 | 2,83% | 297,00 |
| 17.04.2024 | 46,70 | 47,17 | 46,33 | 46,33 | -1,00% | - |
| 16.04.2024 | 46,60 | 46,80 | 46,54 | 46,80 | 0,39% | 130,00 |
| 15.04.2024 | 45,82 | 46,62 | 45,82 | 46,62 | 1,57% | 80,00 |
| 12.04.2024 | 45,74 | 45,90 | 45,74 | 45,90 | 0,35% | 30,00 |
| 11.04.2024 | 45,34 | 45,74 | 45,34 | 45,74 | 1,64% | 22,00 |
| 10.04.2024 | 45,82 | 45,82 | 45,00 | 45,00 | -3,23% | 294,00 |
| 09.04.2024 | 46,50 | 46,50 | 46,50 | 46,50 | 1,09% | 12,00 |
| 08.04.2024 | 44,28 | 46,00 | 44,28 | 46,00 | 3,79% | 19,00 |
| 05.04.2024 | 44,80 | 44,90 | 44,32 | 44,32 | -4,52% | 570,00 |
| 04.04.2024 | 46,36 | 46,42 | 46,36 | 46,42 | 0,04% | 21,00 |
| 03.04.2024 | 47,12 | 47,12 | 46,40 | 46,40 | -2,03% | 640,00 |
| 02.04.2024 | 47,58 | 47,58 | 47,22 | 47,36 | -1,95% | 324,00 |
| 28.03.2024 | 47,50 | 48,30 | 47,50 | 48,30 | 1,79% | 187,00 |
| 27.03.2024 | 47,45 | 47,45 | 47,45 | 47,45 | 2,48% | 10,00 |
| 26.03.2024 | 46,30 | 46,30 | 46,30 | 46,30 | -0,64% | 80,00 |
| 25.03.2024 | 46,85 | 47,20 | 46,60 | 46,60 | -0,96% | 273,00 |
| 22.03.2024 | 47,10 | 47,10 | 47,05 | 47,05 | -1,16% | 485,00 |
| 21.03.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 1,71% | 88,00 |
| 20.03.2024 | 47,00 | 47,00 | 46,80 | 46,80 | -0,21% | 79,00 |
| 19.03.2024 | 46,65 | 46,90 | 46,65 | 46,90 | 0,54% | 13,00 |
| 18.03.2024 | 46,85 | 47,00 | 46,65 | 46,65 | 2,08% | 88,00 |
| 15.03.2024 | 46,05 | 46,30 | 45,70 | 45,70 | -1,72% | 252,00 |
| 14.03.2024 | 46,55 | 46,55 | 46,50 | 46,50 | -0,11% | 51,00 |
| 13.03.2024 | 46,55 | 46,55 | 46,55 | 46,55 | 1,42% | 100,00 |
| 12.03.2024 | 45,90 | 45,90 | 45,90 | 45,90 | -0,86% | 30,00 |
| 11.03.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 0,33% | 20,00 |
| 08.03.2024 | 45,85 | 46,25 | 45,85 | 46,15 | 0,87% | 1.031,00 |
| 07.03.2024 | 45,65 | 45,85 | 45,50 | 45,75 | 2,12% | 225,00 |
| 06.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,13% | 64,00 |
| 05.03.2024 | 44,30 | 44,30 | 44,30 | 44,30 | 0,45% | 10,00 |
| 04.03.2024 | 44,45 | 44,45 | 44,10 | 44,10 | -0,90% | 93,00 |
| 01.03.2024 | 44,45 | 44,50 | 44,20 | 44,50 | 1,02% | 116,00 |
| 29.02.2024 | 44,00 | 44,05 | 43,95 | 44,05 | 0,11% | 160,00 |
| 28.02.2024 | 44,50 | 44,50 | 44,00 | 44,00 | -2,11% | 162,00 |
| 27.02.2024 | 45,25 | 45,25 | 44,95 | 44,95 | -0,77% | 262,00 |
| 26.02.2024 | 45,45 | 45,45 | 45,30 | 45,30 | -0,55% | 48,00 |
| 23.02.2024 | 45,50 | 45,55 | 45,50 | 45,55 | 1,22% | 22,00 |
| 22.02.2024 | 45,90 | 46,00 | 44,85 | 45,00 | -1,53% | 813,00 |
| 21.02.2024 | 45,70 | 46,05 | 45,70 | 45,70 | -1,51% | 294,00 |
| 20.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | 50,00 |
| 19.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | 10,00 |
| 16.02.2024 | 47,35 | 47,35 | 46,20 | 46,20 | -2,12% | 117,00 |
| 15.02.2024 | 46,95 | 47,20 | 46,50 | 47,20 | 0,43% | 37,00 |
| 14.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,78% | 20,00 |
| 13.02.2024 | 48,75 | 48,75 | 47,75 | 47,85 | -1,44% | 131,00 |
| 12.02.2024 | 48,30 | 48,55 | 48,30 | 48,55 | -2,22% | 120,00 |
| 09.02.2024 | 49,65 | 49,65 | 49,65 | 49,65 | 2,37% | 16,00 |
| 08.02.2024 | 49,10 | 49,10 | 48,50 | 48,50 | -9,51% | 186,00 |
| 07.02.2024 | 54,00 | 54,00 | 53,60 | 53,60 | -0,92% | 6,00 |
| 06.02.2024 | 54,10 | 54,10 | 54,10 | 54,10 | -0,55% | 9,00 |
| 05.02.2024 | 54,70 | 54,70 | 54,40 | 54,40 | -0,37% | 66,00 |
| 02.02.2024 | 55,00 | 55,00 | 54,60 | 54,60 | 1,68% | 49,00 |
| 01.02.2024 | 53,80 | 53,80 | 53,70 | 53,70 | 0,09% | 7,00 |
| 31.01.2024 | 54,30 | 54,45 | 53,20 | 53,65 | 0,28% | - |
| 30.01.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,47% | 105,00 |
| 29.01.2024 | 53,80 | 54,25 | 53,45 | 53,75 | -0,46% | - |
| 26.01.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,09% | 30,00 |
| 25.01.2024 | 54,00 | 54,35 | 53,25 | 54,05 | 0,19% | - |
| 24.01.2024 | 54,20 | 54,35 | 53,85 | 53,95 | -1,37% | - |
| 23.01.2024 | 54,60 | 54,70 | 54,60 | 54,70 | 1,67% | 69,00 |
| 22.01.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 1,13% | 100,00 |
| 19.01.2024 | 53,70 | 53,70 | 53,20 | 53,20 | -0,56% | 9,00 |
| 18.01.2024 | 53,90 | 53,90 | 53,50 | 53,50 | -0,74% | 321,00 |
| 17.01.2024 | 53,90 | 53,90 | 53,90 | 53,90 | -1,10% | 500,00 |
| 16.01.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -0,37% | 4,00 |
| 15.01.2024 | 55,10 | 55,10 | 54,70 | 54,70 | -0,36% | 65,00 |
| 12.01.2024 | 55,50 | 55,50 | 54,60 | 54,90 | -0,90% | 153,00 |
| 11.01.2024 | 55,40 | 55,40 | 55,40 | 55,40 | -0,54% | 1,00 |
| 10.01.2024 | 55,90 | 55,90 | 55,70 | 55,70 | -0,54% | 37,00 |
| 09.01.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -1,23% | 15,00 |
| 08.01.2024 | 57,30 | 57,30 | 56,50 | 56,70 | -1,39% | 58,00 |
| 05.01.2024 | 58,90 | 58,90 | 57,50 | 57,50 | -3,69% | 380,00 |
| 04.01.2024 | 59,70 | 60,50 | 59,60 | 59,70 | -2,61% | 376,00 |
| 03.01.2024 | 61,30 | 61,30 | 61,30 | 61,30 | 0,16% | 41,00 |
| 02.01.2024 | 61,20 | 61,20 | 61,10 | 61,20 | 0,66% | 51,00 |
| 29.12.2023 | 60,80 | 60,80 | 60,80 | 60,80 | 0,50% | 16,00 |
| 28.12.2023 | 60,00 | 60,50 | 59,90 | 60,50 | 0,00% | 398,00 |
| 27.12.2023 | 60,20 | 60,50 | 60,00 | 60,50 | 1,68% | 330,00 |
| 22.12.2023 | 59,50 | 59,50 | 59,50 | 59,50 | 2,23% | 103,00 |
| 21.12.2023 | 58,70 | 58,70 | 57,70 | 58,20 | -0,85% | 432,00 |
| 20.12.2023 | 58,10 | 58,70 | 58,10 | 58,70 | 0,34% | 302,00 |
| 19.12.2023 | 57,00 | 58,50 | 57,00 | 58,50 | 3,17% | 645,00 |
| 18.12.2023 | 58,00 | 58,00 | 56,70 | 56,70 | -2,24% | 217,00 |
| 15.12.2023 | 58,10 | 59,00 | 58,00 | 58,00 | 0,00% | 168,00 |
| 14.12.2023 | 56,80 | 58,00 | 56,40 | 58,00 | 5,07% | 514,00 |
| 13.12.2023 | 55,90 | 56,00 | 55,20 | 55,20 | -0,90% | 52,00 |
| 12.12.2023 | 54,90 | 55,70 | 54,90 | 55,70 | 0,00% | 395,00 |
| 11.12.2023 | 55,80 | 55,90 | 55,70 | 55,70 | -0,54% | 252,00 |
| 08.12.2023 | 56,10 | 56,10 | 56,00 | 56,00 | 2,00% | 123,00 |