Universal

UVV
🏛️ Deutschland →
48.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 47.16 48.10 47.10 48.10 0.0M
2025-09-25 46.68 47.28 46.68 47.28 0.0M
2025-09-24 46.54 46.70 46.54 46.70 0.0M
2025-09-23 46.36 46.36 46.36 46.36 0.0M
2025-09-22 46.32 46.50 46.04 46.50 0.0M
2025-09-19 47.34 47.64 47.34 47.64 0.0M
2025-09-18 47.82 47.82 47.82 47.82 0.0M
2025-09-17 46.84 47.44 46.84 47.44 0.0M
2025-09-16 46.50 46.74 46.50 46.74 0.0M
2025-09-15 47.64 47.64 47.22 47.22 0.0M
2025-09-12 47.78 47.80 47.70 47.70 0.0M
2025-09-11 47.44 47.52 47.34 47.34 0.0M
2025-09-10 46.82 46.94 46.82 46.94 0.0M
2025-09-09 47.24 47.24 47.16 47.16 0.0M
2025-09-08 47.40 47.40 46.34 47.00 0.0M
2025-09-05 47.06 47.06 46.72 46.72 0.0M
2025-09-04 47.62 47.62 47.02 47.02 0.0M
2025-09-03 47.70 47.70 47.22 47.22 0.0M
2025-09-02 47.62 47.74 47.18 47.18 0.0M
2025-09-01 47.82 47.84 47.78 47.84 0.0M
2025-08-29 47.22 47.22 46.90 46.90 0.0M
2025-08-28 47.28 47.28 47.28 47.28 0.0M
2025-08-27 47.60 47.60 47.26 47.36 0.0M
2025-08-26 47.68 48.04 47.68 47.82 0.0M
2025-08-25 48.74 48.74 48.48 48.48 0.0M
2025-08-22 48.56 48.56 48.40 48.40 0.0M
2025-08-21 48.00 48.00 48.00 48.00 0.0M
2025-08-20 46.98 47.38 46.98 47.38 0.0M
2025-08-19 46.34 46.74 46.22 46.74 0.0M
2025-08-18 46.00 46.08 45.52 46.08 0.0M
2025-08-15 45.62 45.62 44.98 44.98 0.0M
2025-08-14 45.88 45.88 45.58 45.58 0.0M
2025-08-13 45.86 45.86 45.78 45.78 0.0M
2025-08-12 45.94 45.94 45.94 45.94 0.0M
2025-08-11 44.98 45.60 44.98 45.60 0.0M
2025-08-08 44.34 44.88 44.34 44.88 0.0M
2025-08-07 46.78 46.78 43.28 44.30 0.0M
2025-08-06 46.86 46.86 46.56 46.56 0.0M
2025-08-05 46.72 46.72 46.72 46.72 0.0M
2025-08-04 46.92 47.02 46.32 46.32 0.0M
2025-08-01 47.44 47.48 46.70 46.70 0.0M
2025-07-31 48.32 48.32 47.48 47.58 0.0M
2025-07-30 48.00 48.32 48.00 48.32 0.0M
2025-07-29 46.82 47.48 46.82 47.48 0.0M
2025-07-28 47.18 47.18 46.78 46.78 0.0M
2025-07-25 46.80 46.80 46.64 46.64 0.0M
2025-07-24 47.34 47.34 47.10 47.10 0.0M
2025-07-23 46.94 47.38 46.88 46.88 0.0M
2025-07-22 47.06 47.06 46.26 46.60 0.0M
2025-07-21 46.82 46.82 46.54 46.54 0.0M
2025-07-18 48.10 48.10 46.84 46.84 0.0M
2025-07-17 48.28 48.30 47.16 47.94 0.0M
2025-07-16 47.02 47.90 47.02 47.82 0.0M
2025-07-15 47.18 47.18 46.98 47.02 0.0M
2025-07-14 49.56 49.56 46.60 47.00 0.0M
2025-07-11 50.10 50.10 49.60 49.60 0.0M
2025-07-10 49.18 49.64 49.18 49.64 0.0M
2025-07-09 49.26 49.26 49.26 49.26 0.0M
2025-07-08 49.42 49.42 49.42 49.42 0.0M
2025-07-07 49.96 50.00 49.50 49.76 0.0M
2025-07-04 50.00 50.00 49.74 49.74 0.0M
2025-07-03 49.68 49.94 49.68 49.94 0.0M
2025-07-02 48.84 49.22 48.84 49.22 0.0M
2025-07-01 49.44 49.44 49.22 49.22 0.0M
2025-06-30 50.30 50.30 49.32 49.60 0.0M
2025-06-26 50.40 50.95 50.40 50.95 0.0M
2025-06-25 50.95 50.95 50.40 50.40 0.0M
2025-06-24 50.70 51.30 50.70 51.30 0.0M
2025-06-23 50.70 51.85 50.70 51.85 0.0M
2025-06-20 51.35 51.80 50.70 50.70 0.0M
2025-06-19 50.95 50.95 50.95 50.95 0.0M
2025-06-18 51.75 51.75 51.75 51.75 0.0M
2025-06-17 51.50 51.75 51.50 51.55 0.0M
2025-06-16 52.35 52.35 52.30 52.30 0.0M
2025-06-13 52.55 52.55 52.55 52.55 0.0M
2025-06-12 52.70 52.70 52.60 52.60 0.0M
2025-06-10 53.20 53.65 52.85 52.85 0.0M
2025-06-09 52.95 53.10 52.95 53.10 0.0M
2025-06-06 53.45 53.45 52.75 52.75 0.0M
2025-06-05 52.95 53.45 52.85 53.45 0.0M
2025-06-04 54.65 54.75 53.60 53.60 0.0M
2025-06-03 57.05 57.05 54.85 54.85 0.0M
2025-06-02 56.95 58.35 56.95 57.95 0.0M
2025-05-30 54.00 59.05 54.00 57.60 0.0M
2025-05-29 53.30 53.40 53.30 53.40 0.0M
2025-05-27 52.80 52.95 52.60 52.60 0.0M
2025-05-26 51.95 52.60 51.95 52.60 0.0M
2025-05-23 51.90 52.35 51.35 51.35 0.0M
2025-05-22 51.45 52.55 51.20 52.40 0.0M
2025-05-21 51.35 51.65 51.15 51.15 0.0M
2025-05-20 51.60 51.60 51.50 51.50 0.0M
2025-05-19 50.50 51.30 50.45 51.25 0.0M
2025-05-16 50.75 50.75 50.70 50.75 0.0M
2025-05-15 49.14 49.14 49.06 49.06 0.0M
2025-05-14 50.00 50.00 48.92 48.92 0.0M
2025-05-13 50.90 50.90 50.70 50.70 0.0M
2025-05-12 51.80 52.60 51.60 51.60 0.0M
2025-05-08 52.20 52.20 52.20 52.20 0.0M
2025-05-07 51.95 52.25 51.85 52.25 0.0M
2025-05-06 51.60 51.80 51.50 51.80 0.0M
2025-05-05 51.30 51.95 51.30 51.75 0.0M
2025-05-02 51.45 51.80 51.40 51.80 0.0M
2025-04-30 51.30 51.30 50.90 50.90 0.0M
2025-04-29 50.50 51.00 50.50 51.00 0.0M
2025-04-28 51.05 51.05 50.90 50.90 0.0M
2025-04-25 50.90 50.90 50.20 50.85 0.0M
2025-04-24 47.60 50.50 47.60 50.50 0.0M
2025-04-23 47.98 47.98 47.44 47.44 0.0M
2025-04-22 45.14 46.40 45.14 46.40 0.0M
2025-04-17 45.06 45.38 44.64 45.38 0.0M
2025-04-16 44.92 45.44 44.64 44.64 0.0M
2025-04-15 45.46 45.58 45.38 45.38 0.0M
2025-04-14 45.86 45.86 45.00 45.38 0.0M
2025-04-11 46.14 46.56 46.00 46.56 0.0M
2025-04-10 48.40 48.40 47.30 47.30 0.0M
2025-04-09 47.14 47.56 46.60 47.56 0.0M
2025-04-08 49.04 49.52 47.98 47.98 0.0M
2025-04-07 48.38 48.54 47.34 48.54 0.0M
2025-04-04 49.50 50.05 48.24 49.32 0.0M
2025-04-03 50.30 50.30 50.10 50.10 0.0M
2025-04-02 51.95 51.95 51.10 51.10 0.0M
2025-04-01 51.85 51.85 51.30 51.65 0.0M
2025-03-31 51.70 51.70 51.00 51.00 0.0M
2025-03-28 52.20 52.20 52.20 52.20 0.0M
2025-03-27 50.75 52.00 50.75 52.00 0.0M
2025-03-25 50.20 50.20 50.20 50.20 0.0M
2025-03-24 50.25 50.80 50.25 50.80 0.0M
2025-03-21 50.80 50.85 50.20 50.20 0.0M
2025-03-20 51.15 51.15 51.15 51.15 0.0M
2025-03-19 50.95 50.95 50.85 50.85 0.0M
2025-03-18 50.95 50.95 50.40 50.90 0.0M
2025-03-17 50.75 50.85 50.65 50.85 0.0M
2025-03-14 50.55 50.55 50.55 50.55 0.0M
2025-03-12 49.40 49.40 48.94 48.94 0.0M
2025-03-11 50.00 50.20 49.54 49.86 0.0M
2025-03-10 50.40 50.40 50.20 50.20 0.0M
2025-03-07 49.70 50.25 49.10 50.25 0.0M
2025-03-06 48.96 49.06 48.96 49.06 0.0M
2025-03-05 50.60 50.60 49.40 49.40 0.0M
2025-03-04 51.35 51.35 51.00 51.15 0.0M
2025-03-03 51.60 51.60 51.25 51.25 0.0M
2025-02-28 50.95 50.95 50.95 50.95 0.0M
2025-02-26 51.40 51.50 51.40 51.50 0.0M
2025-02-24 50.90 51.45 50.90 51.05 0.0M
2025-02-21 50.55 51.20 50.55 51.20 0.0M
2025-02-20 50.95 50.95 50.95 50.95 0.0M
2025-02-19 50.50 50.60 50.50 50.60 0.0M
2025-02-18 50.60 50.60 50.45 50.55 0.0M
2025-02-17 50.50 50.50 50.50 50.50 0.0M
2025-02-14 50.75 50.75 50.75 50.75 0.0M
2025-02-13 51.35 51.45 51.20 51.20 0.0M
2025-02-11 52.00 52.00 51.45 51.75 0.0M
2025-02-10 51.45 51.45 51.00 51.30 0.0M
2025-02-07 50.75 51.25 50.05 51.25 0.0M
2025-02-06 50.60 50.60 50.60 50.60 0.0M
2025-02-05 50.35 50.40 50.30 50.40 0.0M
2025-02-04 50.80 50.85 50.80 50.85 0.0M
2025-02-03 51.30 51.40 51.20 51.35 0.0M
2025-01-31 51.55 51.55 50.85 50.85 0.0M
2025-01-30 51.65 51.65 51.65 51.65 0.0M
2025-01-29 51.90 51.90 51.90 51.90 0.0M
2025-01-28 51.90 51.90 51.65 51.80 0.0M
2025-01-27 48.22 51.70 47.86 51.70 0.0M
2025-01-24 48.36 48.48 48.36 48.48 0.0M
2025-01-23 48.42 48.42 48.42 48.42 0.0M
2025-01-22 48.30 48.30 48.30 48.30 0.0M
2025-01-21 49.40 49.40 49.40 49.40 0.0M
2025-01-20 49.58 49.58 49.18 49.18 0.0M
2025-01-17 50.00 50.00 49.28 49.56 0.0M
2025-01-16 48.94 48.94 48.86 48.86 0.0M
2025-01-15 48.98 49.00 48.82 48.94 0.0M
2025-01-14 48.50 48.98 48.50 48.98 0.0M
2025-01-13 48.32 48.48 48.32 48.48 0.0M
2025-01-10 50.15 50.15 49.26 49.26 0.0M
2025-01-09 50.70 50.70 50.35 50.35 0.0M
2025-01-08 50.75 51.10 50.20 50.25 0.0M
2025-01-07 50.65 51.00 50.50 50.60 0.0M
2025-01-06 53.35 53.35 50.80 50.80 0.0M
2025-01-03 53.15 53.25 53.15 53.25 0.0M
2025-01-02 53.05 53.40 53.05 53.40 0.0M