54,050$
0,90%
Echtzeit-Aktienkurs United Fire Group
Bid:
Ask:
Aktienkurse zur United Fire Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 53,27 | 54,55 | 53,27 | 54,05 | 0,90% | 109.531,00 |
| 25.08.2026 | 54,06 | 54,38 | 52,91 | 53,57 | -0,71% | 73.297,00 |
| 24.08.2026 | 53,53 | 54,65 | 53,53 | 53,96 | 1,76% | 109.598,00 |
| 21.08.2026 | 53,69 | 54,50 | 52,72 | 53,02 | -0,47% | 227.712,00 |
| 20.08.2026 | 52,26 | 53,53 | 52,01 | 53,27 | 0,93% | 108.005,00 |
| 19.08.2026 | 53,97 | 54,21 | 52,57 | 52,78 | -1,60% | 121.124,00 |
| 18.08.2026 | 53,44 | 54,09 | 53,08 | 53,64 | 0,58% | 125.828,00 |
| 17.08.2026 | 53,79 | 54,52 | 53,19 | 53,33 | -1,70% | 121.360,00 |
| 14.08.2026 | 53,65 | 54,38 | 53,16 | 54,25 | 1,18% | 96.154,00 |
| 13.08.2026 | 53,68 | 54,23 | 53,21 | 53,62 | 0,97% | 76.300,00 |
| 12.08.2026 | 54,01 | 55,22 | 53,10 | 53,10 | -1,52% | 113.420,00 |
| 11.08.2026 | 53,47 | 54,32 | 53,03 | 53,92 | 0,95% | 109.069,00 |
| 10.08.2026 | 53,75 | 54,24 | 53,03 | 53,41 | -2,11% | 127.325,00 |
| 07.08.2026 | 54,63 | 54,79 | 53,56 | 54,56 | -0,62% | 91.854,00 |
| 06.08.2026 | 54,82 | 55,49 | 54,05 | 54,90 | 1,01% | 183.830,00 |
| 05.08.2026 | 54,63 | 55,82 | 53,63 | 54,35 | 1,29% | 151.227,00 |
| 04.08.2026 | 53,54 | 54,93 | 51,67 | 53,66 | 3,07% | 246.130,00 |
| 03.08.2026 | 51,52 | 52,42 | 51,35 | 52,06 | 1,38% | 201.525,00 |
| 31.07.2026 | 51,48 | 52,04 | 50,85 | 51,35 | -1,40% | 121.512,00 |
| 30.07.2026 | 52,57 | 52,85 | 50,89 | 52,08 | -0,64% | 105.180,00 |
| 29.07.2026 | 52,23 | 53,12 | 52,23 | 52,42 | -0,58% | 158.134,00 |
| 28.07.2026 | 51,76 | 52,89 | 51,76 | 52,72 | 2,49% | 161.328,00 |
| 27.07.2026 | 51,34 | 52,50 | 51,12 | 51,44 | 0,21% | 111.315,00 |
| 24.07.2026 | 49,85 | 51,49 | 49,73 | 51,33 | 3,74% | 125.516,00 |
| 23.07.2026 | 49,06 | 49,76 | 48,23 | 49,48 | -0,16% | 152.367,00 |
| 22.07.2026 | 51,14 | 51,26 | 49,12 | 49,56 | -3,75% | 200.714,00 |
| 21.07.2026 | 51,09 | 52,18 | 51,09 | 51,49 | 0,23% | 203.176,00 |
| 20.07.2026 | 51,09 | 52,50 | 51,09 | 51,37 | 0,51% | 166.272,00 |
| 17.07.2026 | 50,02 | 51,82 | 50,02 | 51,11 | 2,12% | 175.859,00 |
| 16.07.2026 | 49,27 | 50,24 | 49,00 | 50,05 | 2,16% | 164.395,00 |
| 15.07.2026 | 51,32 | 51,46 | 48,65 | 48,99 | -5,19% | 226.006,00 |
| 14.07.2026 | 52,45 | 53,05 | 51,50 | 51,67 | -1,54% | 202.290,00 |
| 13.07.2026 | 51,76 | 52,65 | 51,59 | 52,48 | 1,57% | 149.578,00 |
| 10.07.2026 | 52,12 | 52,40 | 51,52 | 51,67 | -0,58% | 132.281,00 |
| 09.07.2026 | 52,19 | 52,67 | 51,36 | 51,97 | -0,29% | 153.883,00 |
| 08.07.2026 | 52,68 | 53,28 | 51,24 | 52,12 | -0,76% | 176.425,00 |
| 07.07.2026 | 53,02 | 54,38 | 52,47 | 52,52 | -0,81% | 128.960,00 |
| 06.07.2026 | 53,61 | 54,07 | 52,77 | 52,95 | -1,82% | 134.591,00 |
| 02.07.2026 | 53,42 | 54,42 | 52,17 | 53,93 | 0,95% | 130.470,00 |
| 01.07.2026 | 52,46 | 53,81 | 51,40 | 53,42 | 1,76% | 144.268,00 |
| 30.06.2026 | 52,93 | 52,94 | 51,74 | 52,50 | -0,29% | 158.484,00 |
| 29.06.2026 | 52,09 | 53,14 | 51,56 | 52,65 | 0,92% | 182.541,00 |
| 26.06.2026 | 50,40 | 53,17 | 50,40 | 52,17 | 4,03% | 618.391,00 |
| 25.06.2026 | 50,84 | 51,30 | 49,75 | 50,15 | -1,80% | 122.886,00 |
| 24.06.2026 | 50,65 | 51,54 | 50,43 | 51,07 | 1,67% | 118.618,00 |
| 23.06.2026 | 48,78 | 50,35 | 48,78 | 50,23 | 3,63% | 197.826,00 |
| 22.06.2026 | 48,11 | 49,39 | 47,79 | 48,47 | 0,37% | 112.713,00 |
| 18.06.2026 | 48,49 | 48,70 | 47,52 | 48,29 | 0,50% | 234.231,00 |
| 17.06.2026 | 48,00 | 48,68 | 47,62 | 48,05 | -0,39% | 109.186,00 |
| 16.06.2026 | 48,34 | 48,99 | 47,92 | 48,24 | 0,69% | 96.402,00 |
| 15.06.2026 | 48,68 | 48,68 | 47,40 | 47,91 | -1,07% | 127.018,00 |
| 12.06.2026 | 47,91 | 48,54 | 47,65 | 48,43 | 1,35% | 76.198,00 |
| 11.06.2026 | 47,93 | 48,50 | 47,38 | 47,79 | 0,09% | 83.622,00 |
| 10.06.2026 | 46,88 | 48,11 | 46,70 | 47,74 | 3,09% | 130.616,00 |
| 09.06.2026 | 45,64 | 47,27 | 45,64 | 46,31 | 2,55% | 145.796,00 |
| 08.06.2026 | 45,41 | 45,98 | 45,15 | 45,16 | -0,48% | 129.035,00 |
| 05.06.2026 | 43,64 | 45,60 | 43,34 | 45,38 | 3,63% | 123.016,00 |
| 04.06.2026 | 43,67 | 44,50 | 43,41 | 43,79 | 1,53% | 136.501,00 |
| 03.06.2026 | 43,24 | 44,12 | 43,01 | 43,13 | -1,29% | 192.003,00 |
| 02.06.2026 | 43,48 | 44,38 | 43,30 | 43,70 | 0,01% | 91.349,00 |
| 01.06.2026 | 44,24 | 44,69 | 43,16 | 43,69 | -1,44% | 118.693,00 |
| 29.05.2026 | 44,67 | 45,02 | 44,17 | 44,33 | -1,00% | 102.463,00 |
| 28.05.2026 | 44,93 | 45,51 | 44,41 | 44,78 | -0,62% | 129.886,00 |
| 27.05.2026 | 47,34 | 47,59 | 44,71 | 45,06 | -4,55% | 81.415,00 |
| 26.05.2026 | 47,41 | 48,00 | 46,84 | 47,21 | 0,08% | 97.082,00 |
| 22.05.2026 | 48,05 | 48,22 | 47,10 | 47,17 | -1,99% | 175.876,00 |
| 21.05.2026 | 48,93 | 49,93 | 48,09 | 48,13 | 0,27% | 134.216,00 |
| 20.05.2026 | 48,37 | 49,13 | 47,72 | 48,00 | -0,66% | 86.577,00 |
| 19.05.2026 | 48,80 | 49,29 | 47,98 | 48,32 | -1,79% | 112.045,00 |
| 18.05.2026 | 48,08 | 49,94 | 48,07 | 49,20 | 2,37% | 125.426,00 |
| 15.05.2026 | 48,96 | 49,52 | 48,01 | 48,06 | -2,08% | 227.950,00 |
| 14.05.2026 | 48,80 | 49,86 | 48,77 | 49,08 | 0,82% | 120.449,00 |
| 13.05.2026 | 48,17 | 49,22 | 48,04 | 48,68 | 0,52% | 156.164,00 |
| 12.05.2026 | 48,56 | 48,93 | 47,16 | 48,43 | -0,12% | 162.428,00 |
| 11.05.2026 | 48,83 | 49,87 | 48,49 | 48,49 | 0,56% | 179.821,00 |
| 08.05.2026 | 46,87 | 48,91 | 46,80 | 48,22 | 3,08% | 151.233,00 |
| 07.05.2026 | 44,37 | 47,27 | 44,09 | 46,78 | 8,56% | 172.063,00 |
| 06.05.2026 | 43,43 | 44,86 | 42,63 | 43,09 | 8,13% | 194.795,00 |
| 05.05.2026 | 39,56 | 40,22 | 39,52 | 39,85 | 1,55% | 107.075,00 |
| 04.05.2026 | 39,83 | 40,42 | 39,19 | 39,24 | -1,58% | 84.789,00 |
| 01.05.2026 | 40,52 | 40,86 | 39,78 | 39,87 | -1,04% | 72.795,00 |
| 30.04.2026 | 39,55 | 40,50 | 39,41 | 40,29 | 1,19% | 101.539,00 |
| 29.04.2026 | 41,27 | 41,34 | 39,41 | 39,82 | -4,15% | 148.150,00 |
| 28.04.2026 | 40,64 | 41,76 | 40,40 | 41,54 | 2,64% | 143.549,00 |
| 27.04.2026 | 40,04 | 40,76 | 39,98 | 40,47 | 0,80% | 62.268,00 |
| 24.04.2026 | 39,76 | 40,46 | 39,49 | 40,15 | 0,53% | 81.963,00 |
| 23.04.2026 | 39,50 | 40,03 | 39,28 | 39,94 | 1,76% | 73.848,00 |
| 22.04.2026 | 39,57 | 40,09 | 39,05 | 39,25 | -0,48% | 74.062,00 |
| 21.04.2026 | 39,70 | 39,92 | 39,31 | 39,44 | -0,78% | 106.122,00 |
| 20.04.2026 | 40,22 | 40,69 | 39,55 | 39,75 | -1,56% | 117.066,00 |
| 17.04.2026 | 39,40 | 40,79 | 39,37 | 40,38 | 2,75% | 95.010,00 |
| 16.04.2026 | 39,02 | 39,39 | 39,02 | 39,30 | 0,28% | 75.761,00 |
| 15.04.2026 | 39,24 | 39,44 | 38,72 | 39,19 | -0,33% | 75.454,00 |
| 14.04.2026 | 39,84 | 39,89 | 38,91 | 39,32 | -1,48% | 85.456,00 |
| 13.04.2026 | 39,26 | 39,98 | 39,25 | 39,91 | 1,97% | 149.102,00 |
| 10.04.2026 | 39,46 | 39,50 | 38,44 | 39,14 | -1,24% | 78.348,00 |
| 09.04.2026 | 38,78 | 39,80 | 38,71 | 39,63 | 1,77% | 115.834,00 |
| 08.04.2026 | 38,66 | 38,99 | 38,53 | 38,94 | 1,91% | 85.314,00 |
| 07.04.2026 | 37,51 | 38,39 | 37,47 | 38,21 | 1,60% | 114.262,00 |
| 06.04.2026 | 37,41 | 37,74 | 37,24 | 37,61 | 0,08% | 62.185,00 |