19,590$
-1,85%
Echtzeit-Aktienkurs Universal Insurance Hldg
Bid:
Ask:
Aktienkurse zur Universal Insurance Hldg Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 19,95 | 20,16 | 19,46 | 19,59 | -1,85% | 140.057,00 |
| 20.02.2025 | 20,23 | 20,27 | 19,80 | 19,96 | -2,20% | 129.469,00 |
| 19.02.2025 | 20,39 | 20,55 | 20,16 | 20,41 | -0,20% | 102.533,00 |
| 18.02.2025 | 20,42 | 20,57 | 20,23 | 20,45 | 0,15% | 158.410,00 |
| 14.02.2025 | 20,20 | 20,61 | 20,20 | 20,42 | 0,49% | 116.397,00 |
| 13.02.2025 | 19,92 | 20,38 | 19,83 | 20,32 | 2,06% | 106.196,00 |
| 12.02.2025 | 19,98 | 20,08 | 19,72 | 19,91 | -1,09% | 109.038,00 |
| 11.02.2025 | 19,89 | 20,14 | 19,79 | 20,13 | 1,16% | 92.521,00 |
| 10.02.2025 | 19,86 | 19,94 | 19,62 | 19,90 | -0,25% | 146.356,00 |
| 07.02.2025 | 20,02 | 20,02 | 19,70 | 19,95 | -0,40% | 130.178,00 |
| 06.02.2025 | 20,07 | 20,27 | 20,01 | 20,03 | 0,20% | 110.740,00 |
| 05.02.2025 | 19,65 | 19,99 | 19,65 | 19,99 | 2,04% | 106.028,00 |
| 04.02.2025 | 19,43 | 19,66 | 19,34 | 19,59 | 0,67% | 94.552,00 |
| 03.02.2025 | 19,19 | 19,52 | 18,99 | 19,46 | 0,62% | 144.771,00 |
| 31.01.2025 | 19,68 | 19,71 | 19,22 | 19,34 | -0,92% | 175.653,00 |
| 30.01.2025 | 19,81 | 19,92 | 19,39 | 19,52 | -1,06% | 107.122,00 |
| 29.01.2025 | 19,93 | 19,94 | 19,44 | 19,73 | -0,60% | 115.212,00 |
| 28.01.2025 | 19,81 | 20,04 | 19,64 | 19,85 | -0,25% | 113.294,00 |
| 27.01.2025 | 19,62 | 20,03 | 19,58 | 19,90 | 2,05% | 107.147,00 |
| 24.01.2025 | 19,15 | 19,53 | 18,92 | 19,50 | 0,98% | 126.559,00 |
| 23.01.2025 | 19,44 | 19,48 | 18,97 | 19,31 | -1,28% | 118.400,00 |
| 22.01.2025 | 19,62 | 19,74 | 19,35 | 19,56 | 0,15% | 164.997,00 |
| 21.01.2025 | 19,45 | 19,89 | 19,45 | 19,53 | 0,46% | 110.358,00 |
| 17.01.2025 | 19,54 | 19,67 | 19,29 | 19,44 | 0,00% | 88.474,00 |
| 16.01.2025 | 19,55 | 19,67 | 19,30 | 19,44 | -0,36% | 97.944,00 |
| 15.01.2025 | 19,71 | 19,80 | 19,30 | 19,51 | 1,35% | 58.739,00 |
| 14.01.2025 | 19,08 | 19,29 | 18,96 | 19,25 | 1,80% | 107.521,00 |
| 13.01.2025 | 19,03 | 19,11 | 18,72 | 18,91 | -0,47% | 123.266,00 |
| 10.01.2025 | 19,31 | 19,62 | 18,88 | 19,00 | -3,41% | 163.876,00 |
| 08.01.2025 | 19,69 | 19,78 | 19,33 | 19,67 | -0,56% | 141.398,00 |
| 07.01.2025 | 19,74 | 19,96 | 19,57 | 19,78 | 0,56% | 153.489,00 |
| 06.01.2025 | 20,00 | 20,00 | 19,44 | 19,67 | -1,55% | 162.048,00 |
| 03.01.2025 | 20,66 | 20,78 | 19,98 | 19,98 | -2,96% | 103.506,00 |
| 02.01.2025 | 21,11 | 21,23 | 20,39 | 20,59 | -2,23% | 98.983,00 |
| 31.12.2024 | 20,76 | 21,23 | 20,66 | 21,06 | 2,43% | 139.259,00 |
| 30.12.2024 | 20,19 | 20,68 | 20,14 | 20,56 | -0,29% | 178.358,00 |
| 27.12.2024 | 20,99 | 21,19 | 20,42 | 20,62 | -1,86% | 131.500,00 |
| 26.12.2024 | 20,97 | 21,18 | 20,86 | 21,01 | 0,19% | 64.810,00 |
| 24.12.2024 | 20,79 | 21,01 | 20,62 | 20,97 | 0,96% | 55.752,00 |
| 23.12.2024 | 20,49 | 21,08 | 20,44 | 20,77 | 0,63% | 169.964,00 |
| 20.12.2024 | 20,14 | 20,90 | 20,02 | 20,64 | 0,24% | 453.293,00 |
| 19.12.2024 | 20,71 | 21,05 | 20,46 | 20,59 | -0,15% | 233.361,00 |
| 18.12.2024 | 21,18 | 21,52 | 20,51 | 20,62 | -2,41% | 197.020,00 |
| 17.12.2024 | 21,01 | 21,22 | 20,81 | 21,13 | 0,00% | 122.164,00 |
| 16.12.2024 | 21,30 | 21,47 | 21,05 | 21,13 | -0,61% | 84.362,00 |
| 13.12.2024 | 21,17 | 21,49 | 21,12 | 21,26 | 0,57% | 90.844,00 |
| 12.12.2024 | 21,63 | 21,75 | 21,09 | 21,14 | -1,72% | 110.365,00 |
| 11.12.2024 | 21,27 | 21,67 | 21,17 | 21,51 | 1,37% | 171.184,00 |
| 10.12.2024 | 21,66 | 21,71 | 20,83 | 21,22 | -2,71% | 142.055,00 |
| 09.12.2024 | 21,74 | 21,94 | 21,61 | 21,81 | -0,27% | 134.069,00 |
| 06.12.2024 | 22,50 | 22,50 | 21,83 | 21,87 | -3,44% | 95.675,00 |
| 05.12.2024 | 22,69 | 22,81 | 22,42 | 22,65 | -0,31% | 140.134,00 |
| 04.12.2024 | 22,47 | 22,73 | 22,28 | 22,72 | 1,66% | 116.297,00 |
| 03.12.2024 | 22,54 | 22,59 | 22,19 | 22,35 | -0,45% | 105.027,00 |
| 02.12.2024 | 22,75 | 22,75 | 22,22 | 22,45 | -0,80% | 126.166,00 |
| 29.11.2024 | 22,64 | 22,88 | 22,58 | 22,63 | -0,70% | 69.317,00 |
| 27.11.2024 | 22,89 | 23,02 | 22,65 | 22,79 | 0,31% | 71.722,00 |
| 26.11.2024 | 22,67 | 22,83 | 22,32 | 22,72 | -1,13% | 119.853,00 |
| 25.11.2024 | 23,00 | 23,39 | 22,92 | 22,98 | 0,44% | 123.856,00 |
| 22.11.2024 | 22,46 | 22,97 | 22,46 | 22,88 | 2,69% | 108.954,00 |
| 20.11.2024 | 22,21 | 22,39 | 21,90 | 22,28 | -0,22% | 78.443,00 |
| 19.11.2024 | 22,29 | 22,54 | 21,82 | 22,33 | -0,36% | 90.268,00 |
| 18.11.2024 | 22,33 | 22,78 | 22,33 | 22,41 | -0,27% | 95.419,00 |
| 15.11.2024 | 22,22 | 22,69 | 22,22 | 22,47 | 0,54% | 104.672,00 |
| 14.11.2024 | 22,37 | 22,61 | 22,10 | 22,35 | -0,27% | 105.148,00 |
| 13.11.2024 | 22,28 | 22,49 | 22,13 | 22,41 | 0,09% | 118.982,00 |
| 12.11.2024 | 22,53 | 22,70 | 22,33 | 22,39 | -0,67% | 102.075,00 |
| 11.11.2024 | 22,03 | 22,56 | 21,90 | 22,54 | 3,78% | 159.093,00 |
| 08.11.2024 | 21,48 | 22,13 | 21,35 | 21,72 | 1,12% | 171.143,00 |
| 07.11.2024 | 21,31 | 21,67 | 20,88 | 21,48 | 0,94% | 147.211,00 |
| 06.11.2024 | 21,41 | 21,69 | 20,95 | 21,28 | 4,52% | 206.621,00 |
| 05.11.2024 | 19,49 | 20,44 | 19,49 | 20,36 | 4,41% | 199.666,00 |
| 04.11.2024 | 19,97 | 20,06 | 19,32 | 19,50 | -3,27% | 327.690,00 |
| 01.11.2024 | 20,08 | 20,28 | 19,90 | 20,16 | 1,10% | 255.840,00 |
| 31.10.2024 | 20,19 | 20,40 | 19,94 | 19,94 | -1,19% | 285.630,00 |
| 30.10.2024 | 20,08 | 20,41 | 19,95 | 20,18 | 0,40% | 168.337,00 |
| 29.10.2024 | 19,93 | 20,25 | 19,86 | 20,10 | 0,50% | 223.523,00 |
| 28.10.2024 | 19,22 | 20,05 | 19,18 | 20,00 | 3,95% | 342.316,00 |
| 25.10.2024 | 20,10 | 20,75 | 19,05 | 19,24 | -4,28% | 311.497,00 |
| 24.10.2024 | 19,71 | 20,20 | 19,55 | 20,10 | 2,39% | 224.702,00 |
| 23.10.2024 | 19,22 | 19,79 | 19,13 | 19,63 | 2,03% | 204.841,00 |
| 22.10.2024 | 19,10 | 19,27 | 18,82 | 19,24 | -0,05% | 126.667,00 |
| 21.10.2024 | 19,88 | 19,94 | 19,21 | 19,25 | -3,12% | 170.675,00 |
| 18.10.2024 | 20,09 | 20,15 | 19,83 | 19,87 | -1,00% | 133.182,00 |
| 17.10.2024 | 19,84 | 20,14 | 19,61 | 20,07 | 1,41% | 120.546,00 |
| 16.10.2024 | 19,85 | 19,96 | 19,53 | 19,79 | 0,61% | 172.097,00 |
| 15.10.2024 | 19,24 | 19,98 | 19,21 | 19,67 | 2,50% | 239.222,00 |
| 14.10.2024 | 18,78 | 19,29 | 18,66 | 19,19 | 0,95% | 180.091,00 |
| 11.10.2024 | 19,00 | 19,42 | 18,54 | 19,01 | 0,26% | 305.335,00 |
| 10.10.2024 | 19,17 | 19,51 | 18,39 | 18,96 | 11,79% | 489.852,00 |
| 09.10.2024 | 17,41 | 17,94 | 16,94 | 16,96 | -4,18% | 713.140,00 |
| 08.10.2024 | 17,13 | 18,30 | 16,83 | 17,70 | 4,73% | 771.017,00 |
| 07.10.2024 | 20,12 | 20,12 | 16,50 | 16,90 | -19,52% | 972.130,00 |
| 04.10.2024 | 21,30 | 21,39 | 20,96 | 21,00 | -0,52% | 100.944,00 |
| 03.10.2024 | 21,20 | 21,20 | 20,92 | 21,11 | -1,08% | 92.136,00 |
| 02.10.2024 | 21,54 | 21,64 | 21,21 | 21,34 | -0,74% | 72.305,00 |
| 01.10.2024 | 22,12 | 22,12 | 21,49 | 21,50 | -2,98% | 203.592,00 |
| 30.09.2024 | 21,96 | 22,29 | 21,89 | 22,16 | 0,82% | 192.993,00 |
| 27.09.2024 | 22,24 | 22,43 | 21,97 | 21,98 | -1,17% | 165.967,00 |
| 26.09.2024 | 22,15 | 22,26 | 21,74 | 22,24 | 1,23% | 145.619,00 |