21,900€
-0,90%
Echtzeit-Aktienkurs Universal Insurance Hldg
Bid:
Ask:
Aktienkurse zur Universal Insurance Hldg Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 22,10 | 22,10 | 21,90 | 21,90 | -0,90% | - |
| 03.07.2025 | 21,90 | 22,20 | 21,20 | 22,10 | 0,00% | - |
| 02.07.2025 | 23,30 | 23,30 | 21,90 | 22,10 | -5,15% | - |
| 01.07.2025 | 23,50 | 23,70 | 23,10 | 23,30 | -1,27% | - |
| 30.06.2025 | 23,50 | 23,70 | 23,30 | 23,60 | 1,29% | - |
| 27.06.2025 | 23,30 | 23,50 | 23,00 | 23,30 | 0,87% | - |
| 26.06.2025 | 23,00 | 23,40 | 22,90 | 23,10 | 0,00% | - |
| 25.06.2025 | 23,70 | 23,70 | 22,90 | 23,10 | -1,70% | - |
| 24.06.2025 | 23,50 | 24,00 | 23,50 | 23,50 | 0,00% | - |
| 23.06.2025 | 22,90 | 23,50 | 22,80 | 23,50 | 2,62% | - |
| 20.06.2025 | 22,50 | 23,10 | 22,50 | 22,90 | 1,78% | - |
| 19.06.2025 | 22,90 | 22,90 | 22,50 | 22,50 | -1,75% | - |
| 18.06.2025 | 22,90 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 17.06.2025 | 23,10 | 23,10 | 22,60 | 22,90 | -0,87% | - |
| 16.06.2025 | 22,90 | 23,50 | 22,70 | 23,10 | 0,87% | - |
| 13.06.2025 | 23,30 | 23,40 | 22,90 | 22,90 | -1,72% | - |
| 12.06.2025 | 22,90 | 23,30 | 22,50 | 23,30 | 0,87% | - |
| 11.06.2025 | 23,30 | 23,40 | 22,90 | 23,10 | -0,86% | - |
| 10.06.2025 | 23,50 | 23,70 | 23,10 | 23,30 | -1,69% | - |
| 09.06.2025 | 24,10 | 24,10 | 23,10 | 23,70 | -1,66% | - |
| 06.06.2025 | 23,90 | 24,50 | 23,70 | 24,10 | 0,84% | - |
| 05.06.2025 | 24,10 | 24,20 | 23,50 | 23,90 | -0,83% | - |
| 04.06.2025 | 24,50 | 24,50 | 24,10 | 24,10 | -0,82% | - |
| 03.06.2025 | 24,70 | 25,10 | 24,10 | 24,30 | -1,62% | - |
| 02.06.2025 | 23,90 | 24,70 | 23,70 | 24,70 | 3,35% | - |
| 30.05.2025 | 23,70 | 23,90 | 23,50 | 23,90 | 1,70% | - |
| 29.05.2025 | 23,50 | 23,90 | 23,30 | 23,50 | 0,00% | - |
| 28.05.2025 | 23,70 | 23,80 | 23,50 | 23,50 | -0,84% | - |
| 27.05.2025 | 23,30 | 23,70 | 23,10 | 23,70 | 1,72% | - |
| 26.05.2025 | 23,10 | 23,40 | 23,10 | 23,30 | 0,87% | - |
| 23.05.2025 | 23,30 | 23,30 | 22,90 | 23,10 | -1,70% | - |
| 22.05.2025 | 23,40 | 23,60 | 23,30 | 23,50 | 0,86% | - |
| 21.05.2025 | 23,60 | 23,60 | 23,10 | 23,30 | -0,85% | - |
| 20.05.2025 | 23,70 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 19.05.2025 | 23,70 | 23,90 | 23,10 | 23,70 | 0,00% | - |
| 16.05.2025 | 23,70 | 23,70 | 23,30 | 23,70 | 0,00% | - |
| 15.05.2025 | 23,10 | 23,70 | 22,70 | 23,70 | 2,60% | - |
| 14.05.2025 | 23,10 | 23,30 | 22,70 | 23,10 | 0,00% | - |
| 13.05.2025 | 23,20 | 23,50 | 23,10 | 23,10 | -0,86% | - |
| 12.05.2025 | 23,30 | 24,20 | 22,40 | 23,30 | 0,87% | 50,00 |
| 09.05.2025 | 22,70 | 23,30 | 22,40 | 23,10 | 1,76% | - |
| 08.05.2025 | 22,30 | 22,90 | 22,20 | 22,70 | 1,79% | - |
| 07.05.2025 | 22,50 | 22,90 | 22,30 | 22,30 | -0,89% | - |
| 06.05.2025 | 22,50 | 22,90 | 22,40 | 22,50 | 0,00% | - |
| 05.05.2025 | 22,30 | 22,90 | 21,90 | 22,50 | 0,90% | - |
| 02.05.2025 | 21,30 | 22,50 | 21,10 | 22,30 | 4,69% | - |
| 30.04.2025 | 21,70 | 21,80 | 21,00 | 21,30 | -1,84% | - |
| 29.04.2025 | 20,70 | 21,80 | 20,40 | 21,70 | 4,83% | - |
| 28.04.2025 | 20,70 | 20,90 | 20,10 | 20,70 | -0,96% | - |
| 25.04.2025 | 21,50 | 22,60 | 20,30 | 20,90 | 1,95% | 550,00 |
| 24.04.2025 | 20,70 | 20,70 | 20,30 | 20,50 | -0,97% | - |
| 23.04.2025 | 20,50 | 21,00 | 20,30 | 20,70 | 0,98% | - |
| 22.04.2025 | 20,30 | 20,50 | 19,65 | 20,50 | 0,00% | - |
| 17.04.2025 | 20,10 | 20,50 | 19,85 | 20,50 | 1,99% | - |
| 16.04.2025 | 20,10 | 20,50 | 19,85 | 20,10 | -0,99% | - |
| 15.04.2025 | 19,95 | 20,40 | 19,75 | 20,30 | 1,75% | - |
| 14.04.2025 | 19,75 | 20,20 | 19,45 | 19,95 | 2,57% | - |
| 11.04.2025 | 19,75 | 19,85 | 19,05 | 19,45 | -1,52% | - |
| 10.04.2025 | 20,30 | 20,50 | 19,35 | 19,75 | -3,66% | - |
| 09.04.2025 | 19,65 | 20,90 | 18,70 | 20,50 | 4,59% | - |
| 08.04.2025 | 19,65 | 20,50 | 19,40 | 19,60 | 0,77% | - |
| 07.04.2025 | 20,30 | 20,40 | 19,15 | 19,45 | -4,19% | - |
| 04.04.2025 | 21,60 | 21,60 | 20,10 | 20,30 | -6,45% | - |
| 03.04.2025 | 22,10 | 22,10 | 20,80 | 21,70 | -1,81% | - |
| 02.04.2025 | 22,30 | 22,30 | 21,70 | 22,10 | -0,90% | - |
| 01.04.2025 | 21,90 | 22,30 | 21,70 | 22,30 | 1,83% | 15,00 |
| 31.03.2025 | 21,50 | 22,30 | 21,30 | 21,90 | 1,86% | - |
| 28.03.2025 | 21,10 | 21,70 | 20,90 | 21,50 | 1,90% | - |
| 27.03.2025 | 21,10 | 21,50 | 20,80 | 21,10 | 0,00% | - |
| 26.03.2025 | 20,30 | 21,30 | 20,10 | 21,10 | 3,94% | - |
| 25.03.2025 | 20,30 | 20,30 | 19,75 | 20,30 | 0,00% | - |
| 24.03.2025 | 19,65 | 20,35 | 19,65 | 20,30 | 2,53% | - |
| 21.03.2025 | 20,10 | 20,30 | 19,65 | 19,80 | -0,75% | - |
| 20.03.2025 | 19,75 | 20,10 | 19,75 | 19,95 | 1,53% | - |
| 19.03.2025 | 19,95 | 20,10 | 19,20 | 19,65 | -1,01% | - |
| 18.03.2025 | 20,05 | 20,50 | 19,85 | 19,85 | -1,24% | - |
| 17.03.2025 | 19,95 | 20,10 | 19,85 | 20,10 | 0,25% | - |
| 14.03.2025 | 19,65 | 20,10 | 19,40 | 20,05 | 2,04% | - |
| 13.03.2025 | 18,95 | 19,75 | 18,75 | 19,65 | 3,15% | - |
| 12.03.2025 | 19,30 | 19,55 | 18,65 | 19,05 | -1,30% | - |
| 11.03.2025 | 19,25 | 19,50 | 18,85 | 19,30 | 0,00% | - |
| 10.03.2025 | 19,45 | 19,70 | 19,05 | 19,30 | -0,77% | - |
| 07.03.2025 | 19,95 | 19,95 | 19,25 | 19,45 | -2,99% | - |
| 06.03.2025 | 20,10 | 20,10 | 19,60 | 20,05 | 0,50% | - |
| 05.03.2025 | 20,30 | 20,70 | 19,95 | 19,95 | -2,68% | - |
| 04.03.2025 | 21,30 | 21,30 | 20,50 | 20,50 | -3,76% | - |
| 03.03.2025 | 21,30 | 21,50 | 21,10 | 21,30 | 0,00% | - |
| 28.02.2025 | 21,10 | 21,60 | 21,00 | 21,30 | 0,95% | - |
| 27.02.2025 | 21,50 | 21,50 | 20,50 | 21,10 | -1,86% | - |
| 26.02.2025 | 19,55 | 21,50 | 19,15 | 21,50 | 9,97% | - |
| 25.02.2025 | 18,95 | 19,75 | 18,60 | 19,55 | 2,89% | - |
| 24.02.2025 | 18,75 | 19,25 | 18,65 | 19,00 | 1,33% | - |
| 21.02.2025 | 19,05 | 19,35 | 18,65 | 18,75 | -1,57% | - |
| 20.02.2025 | 19,55 | 19,55 | 18,85 | 19,05 | -2,56% | - |
| 19.02.2025 | 19,55 | 19,75 | 19,35 | 19,55 | 0,00% | - |
| 18.02.2025 | 19,55 | 19,65 | 19,35 | 19,55 | 0,00% | - |
| 17.02.2025 | 19,45 | 19,55 | 19,45 | 19,55 | 0,00% | - |
| 14.02.2025 | 19,45 | 19,65 | 19,20 | 19,55 | 0,51% | - |
| 13.02.2025 | 19,45 | 19,55 | 19,00 | 19,45 | 1,04% | - |
| 12.02.2025 | 19,35 | 19,60 | 19,05 | 19,25 | -0,52% | - |