25,200€
0,80%
Echtzeit-Aktienkurs Universal Insurance Hldg
Bid:
Ask:
Aktienkurse zur Universal Insurance Hldg Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 25,10 | 25,10 | 25,00 | 25,00 | -0,79% | - |
| 13.10.2025 | 24,90 | 25,20 | 24,90 | 25,20 | -1,18% | - |
| 09.10.2025 | 25,80 | 26,10 | 25,50 | 25,50 | -1,16% | - |
| 08.10.2025 | 25,70 | 25,80 | 25,70 | 25,80 | 1,57% | - |
| 07.10.2025 | 25,30 | 25,40 | 25,30 | 25,40 | 4,96% | - |
| 06.10.2025 | 24,10 | 24,30 | 24,10 | 24,20 | 6,61% | - |
| 03.10.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 4,13% | - |
| 02.10.2025 | 21,90 | 22,10 | 21,80 | 21,80 | -3,11% | - |
| 01.10.2025 | 22,50 | 22,50 | 22,30 | 22,50 | 0,90% | - |
| 30.09.2025 | 22,10 | 22,30 | 22,00 | 22,30 | 0,00% | - |
| 29.09.2025 | 22,20 | 22,30 | 22,10 | 22,30 | 0,45% | - |
| 26.09.2025 | 21,90 | 22,20 | 21,80 | 22,20 | 1,83% | - |
| 24.09.2025 | 21,70 | 21,80 | 21,70 | 21,80 | 0,46% | - |
| 23.09.2025 | 21,70 | 22,00 | 21,70 | 21,70 | -0,46% | - |
| 22.09.2025 | 21,90 | 21,90 | 21,80 | 21,80 | 0,00% | - |
| 18.09.2025 | 20,70 | 22,00 | 20,70 | 21,80 | 1,87% | - |
| 17.09.2025 | 20,70 | 21,50 | 20,50 | 21,40 | 0,94% | - |
| 16.09.2025 | 21,10 | 21,20 | 21,10 | 21,20 | -3,20% | - |
| 12.09.2025 | 21,80 | 21,90 | 21,80 | 21,90 | 3,79% | - |
| 11.09.2025 | 21,00 | 21,10 | 21,00 | 21,10 | -0,94% | - |
| 10.09.2025 | 21,10 | 21,30 | 21,10 | 21,30 | 1,43% | - |
| 08.09.2025 | 20,90 | 21,10 | 20,90 | 21,00 | -0,47% | - |
| 05.09.2025 | 21,90 | 21,90 | 20,90 | 21,10 | -3,65% | - |
| 04.09.2025 | 21,30 | 21,90 | 21,20 | 21,90 | 3,79% | - |
| 03.09.2025 | 21,10 | 21,30 | 20,80 | 21,10 | 0,00% | - |
| 02.09.2025 | 20,90 | 21,20 | 20,60 | 21,10 | 0,96% | - |
| 01.09.2025 | 20,90 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 29.08.2025 | 20,70 | 21,00 | 20,70 | 20,70 | -0,96% | - |
| 28.08.2025 | 21,10 | 21,20 | 20,70 | 20,90 | 0,00% | - |
| 27.08.2025 | 20,70 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 26.08.2025 | 21,10 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 25.08.2025 | 20,90 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 22.08.2025 | 21,10 | 21,40 | 20,90 | 21,10 | -0,94% | - |
| 21.08.2025 | 20,90 | 21,30 | 20,70 | 21,30 | 0,95% | - |
| 20.08.2025 | 20,50 | 21,10 | 20,50 | 21,10 | 3,94% | - |
| 19.08.2025 | 20,30 | 20,80 | 20,10 | 20,30 | -0,98% | - |
| 18.08.2025 | 20,10 | 20,50 | 19,95 | 20,50 | 0,99% | - |
| 15.08.2025 | 20,90 | 21,10 | 20,30 | 20,30 | -1,93% | - |
| 14.08.2025 | 20,90 | 21,10 | 20,70 | 20,70 | -1,90% | - |
| 13.08.2025 | 20,70 | 21,10 | 20,70 | 21,10 | 2,93% | - |
| 12.08.2025 | 20,50 | 20,90 | 20,50 | 20,50 | 0,00% | - |
| 11.08.2025 | 20,10 | 20,50 | 20,10 | 20,50 | 0,99% | - |
| 08.08.2025 | 19,95 | 20,30 | 19,95 | 20,30 | 1,00% | - |
| 07.08.2025 | 20,10 | 20,50 | 19,65 | 20,10 | -0,99% | - |
| 06.08.2025 | 20,30 | 20,50 | 19,95 | 20,30 | 1,00% | - |
| 05.08.2025 | 20,10 | 20,50 | 20,10 | 20,10 | -0,99% | - |
| 04.08.2025 | 19,85 | 20,30 | 19,75 | 20,30 | 2,27% | - |
| 01.08.2025 | 20,50 | 20,50 | 19,85 | 19,85 | -4,11% | - |
| 31.07.2025 | 20,50 | 20,90 | 20,40 | 20,70 | 1,97% | - |
| 30.07.2025 | 20,30 | 20,70 | 20,30 | 20,30 | 0,00% | 985,00 |
| 29.07.2025 | 19,85 | 20,70 | 19,85 | 20,30 | 2,78% | - |
| 28.07.2025 | 19,60 | 20,10 | 18,85 | 19,75 | 1,02% | - |
| 25.07.2025 | 21,20 | 22,80 | 19,10 | 19,55 | -6,46% | 1.000,00 |
| 24.07.2025 | 21,70 | 21,70 | 20,90 | 20,90 | -2,79% | - |
| 23.07.2025 | 21,90 | 22,00 | 21,30 | 21,50 | -0,92% | - |
| 22.07.2025 | 21,70 | 22,00 | 21,70 | 21,70 | 0,00% | - |
| 21.07.2025 | 21,70 | 21,90 | 21,50 | 21,70 | 0,93% | - |
| 18.07.2025 | 21,70 | 21,90 | 21,40 | 21,50 | 0,00% | - |
| 17.07.2025 | 21,30 | 21,70 | 21,30 | 21,50 | 1,90% | - |
| 16.07.2025 | 20,90 | 21,30 | 20,70 | 21,10 | 0,96% | - |
| 15.07.2025 | 20,90 | 20,90 | 20,50 | 20,90 | 1,95% | - |
| 14.07.2025 | 20,30 | 20,80 | 20,10 | 20,50 | 0,99% | - |
| 11.07.2025 | 20,90 | 20,90 | 20,10 | 20,30 | -1,93% | - |
| 10.07.2025 | 21,10 | 21,20 | 20,70 | 20,70 | -2,82% | - |
| 09.07.2025 | 21,50 | 21,70 | 21,10 | 21,30 | -0,93% | - |
| 08.07.2025 | 21,90 | 21,90 | 21,50 | 21,50 | 0,00% | - |
| 07.07.2025 | 21,90 | 22,20 | 21,50 | 21,50 | -1,83% | - |
| 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% | - |