28,400€
-0,70%
Echtzeit-Aktienkurs Universal Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Universal Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 28,90 | 29,10 | 28,50 | 28,50 | -1,04% | - |
| 26.11.2025 | 28,80 | 29,00 | 28,50 | 28,80 | -0,69% | - |
| 25.11.2025 | 28,80 | 29,50 | 28,80 | 29,00 | 0,00% | - |
| 24.11.2025 | 28,90 | 29,50 | 28,40 | 29,00 | 0,00% | - |
| 21.11.2025 | 28,30 | 29,10 | 27,90 | 29,00 | 3,20% | - |
| 20.11.2025 | 29,30 | 29,70 | 28,10 | 28,10 | -2,77% | - |
| 19.11.2025 | 29,40 | 29,50 | 28,70 | 28,90 | -2,36% | - |
| 17.11.2025 | 29,70 | 29,70 | 29,60 | 29,60 | -0,67% | - |
| 14.11.2025 | 29,70 | 30,10 | 29,30 | 29,80 | 1,36% | - |
| 13.11.2025 | 29,70 | 30,00 | 29,20 | 29,40 | -2,00% | - |
| 12.11.2025 | 30,40 | 30,70 | 30,00 | 30,00 | 0,00% | - |
| 11.11.2025 | 29,80 | 30,50 | 29,80 | 30,00 | 0,67% | - |
| 10.11.2025 | 29,10 | 30,10 | 28,80 | 29,80 | 2,76% | - |
| 07.11.2025 | 28,60 | 29,00 | 28,20 | 29,00 | 2,11% | - |
| 06.11.2025 | 28,40 | 28,80 | 28,10 | 28,40 | 0,00% | - |
| 05.11.2025 | 28,10 | 28,70 | 28,00 | 28,40 | 2,90% | - |
| 04.11.2025 | 26,70 | 27,80 | 26,70 | 27,60 | 2,99% | - |
| 03.11.2025 | 26,80 | 27,10 | 26,20 | 26,80 | 0,75% | - |
| 31.10.2025 | 27,70 | 27,70 | 26,60 | 26,60 | -1,85% | - |
| 30.10.2025 | 27,10 | 27,50 | 26,90 | 27,10 | -0,73% | - |
| 29.10.2025 | 26,90 | 27,90 | 26,50 | 27,30 | 1,87% | - |
| 28.10.2025 | 27,70 | 34,70 | 26,30 | 26,80 | -1,47% | - |
| 27.10.2025 | 27,60 | 34,20 | 27,20 | 27,20 | 1,49% | - |
| 24.10.2025 | 25,00 | 27,10 | 25,00 | 26,80 | 10,29% | - |
| 22.10.2025 | 24,50 | 24,70 | 24,10 | 24,30 | -0,82% | - |
| 20.10.2025 | 24,20 | 24,50 | 23,90 | 24,50 | 1,24% | - |
| 17.10.2025 | 23,60 | 24,30 | 23,60 | 24,20 | -2,42% | - |
| 16.10.2025 | 25,30 | 25,30 | 24,50 | 24,80 | -0,80% | - |
| 15.10.2025 | 25,70 | 25,90 | 24,90 | 25,00 | -2,34% | - |
| 14.10.2025 | 25,10 | 25,90 | 25,00 | 25,60 | 1,59% | - |
| 13.10.2025 | 25,30 | 25,50 | 24,90 | 25,20 | 0,00% | - |
| 10.10.2025 | 25,60 | 26,00 | 25,00 | 25,20 | -2,33% | - |
| 09.10.2025 | 25,90 | 26,10 | 25,70 | 25,80 | 0,00% | - |
| 08.10.2025 | 25,90 | 26,30 | 25,30 | 25,80 | 0,78% | - |
| 07.10.2025 | 25,50 | 26,10 | 25,40 | 25,60 | 3,23% | - |
| 06.10.2025 | 24,30 | 25,10 | 23,20 | 24,80 | 4,64% | - |
| 03.10.2025 | 22,70 | 23,80 | 22,70 | 23,70 | 5,33% | - |
| 02.10.2025 | 21,90 | 22,50 | 20,80 | 22,50 | 1,81% | - |
| 01.10.2025 | 22,20 | 22,30 | 21,90 | 22,10 | -0,90% | - |
| 30.09.2025 | 22,00 | 22,30 | 22,00 | 22,30 | 0,00% | - |
| 29.09.2025 | 22,40 | 22,40 | 21,90 | 22,30 | 0,00% | - |
| 26.09.2025 | 21,80 | 22,40 | 21,80 | 22,30 | 2,29% | - |
| 24.09.2025 | 21,90 | 21,90 | 21,50 | 21,80 | -0,46% | - |
| 23.09.2025 | 22,20 | 22,20 | 21,50 | 21,90 | 0,92% | - |
| 22.09.2025 | 21,70 | 21,90 | 21,50 | 21,70 | -0,46% | - |
| 19.09.2025 | 21,80 | 22,10 | 21,50 | 21,80 | 0,00% | - |
| 18.09.2025 | 21,50 | 22,00 | 21,50 | 21,80 | 2,35% | - |
| 17.09.2025 | 20,70 | 21,40 | 20,60 | 21,30 | 2,90% | - |
| 16.09.2025 | 21,20 | 21,20 | 20,45 | 20,70 | -2,36% | - |
| 15.09.2025 | 21,60 | 21,70 | 21,10 | 21,20 | -2,30% | - |
| 12.09.2025 | 21,80 | 21,90 | 21,60 | 21,70 | 1,40% | - |
| 11.09.2025 | 21,10 | 21,50 | 20,80 | 21,40 | 3,38% | - |
| 10.09.2025 | 21,20 | 21,30 | 20,70 | 20,70 | -1,43% | - |
| 09.09.2025 | 21,20 | 21,50 | 20,90 | 21,00 | 0,00% | - |
| 08.09.2025 | 21,10 | 21,10 | 20,50 | 21,00 | 0,00% | - |
| 05.09.2025 | 21,80 | 22,00 | 20,90 | 21,00 | -4,11% | - |
| 04.09.2025 | 21,20 | 22,00 | 20,60 | 21,90 | 2,82% | - |
| 03.09.2025 | 21,00 | 21,30 | 20,80 | 21,30 | 0,95% | - |
| 02.09.2025 | 20,80 | 21,10 | 20,60 | 21,10 | 0,96% | - |
| 01.09.2025 | 20,80 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 29.08.2025 | 20,70 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 28.08.2025 | 21,10 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 27.08.2025 | 20,90 | 21,20 | 20,60 | 21,10 | 1,93% | - |
| 26.08.2025 | 20,90 | 21,10 | 20,70 | 20,70 | -1,90% | - |
| 25.08.2025 | 20,80 | 21,20 | 20,70 | 21,10 | 0,48% | - |
| 22.08.2025 | 21,30 | 21,50 | 20,90 | 21,00 | -0,47% | - |
| 21.08.2025 | 21,10 | 21,30 | 20,70 | 21,10 | 0,48% | - |
| 20.08.2025 | 20,50 | 21,10 | 20,50 | 21,00 | 2,44% | - |
| 19.08.2025 | 20,30 | 20,70 | 20,20 | 20,50 | 0,99% | - |
| 18.08.2025 | 20,30 | 20,50 | 20,00 | 20,30 | 1,00% | - |
| 15.08.2025 | 21,00 | 21,10 | 20,10 | 20,10 | -3,83% | - |
| 14.08.2025 | 21,00 | 21,10 | 20,80 | 20,90 | -0,95% | - |
| 13.08.2025 | 20,80 | 21,10 | 20,70 | 21,10 | 1,93% | - |
| 12.08.2025 | 20,60 | 20,80 | 20,40 | 20,70 | 0,98% | - |
| 11.08.2025 | 20,30 | 20,50 | 20,10 | 20,50 | 1,99% | - |
| 08.08.2025 | 20,10 | 20,40 | 19,85 | 20,10 | 0,50% | - |
| 07.08.2025 | 20,30 | 20,50 | 19,65 | 20,00 | -0,99% | - |
| 06.08.2025 | 20,40 | 20,55 | 20,00 | 20,20 | -0,49% | - |
| 05.08.2025 | 20,20 | 20,50 | 20,10 | 20,30 | 1,00% | - |
| 04.08.2025 | 19,95 | 20,30 | 19,75 | 20,10 | 1,26% | - |
| 01.08.2025 | 20,40 | 20,50 | 19,85 | 19,85 | -4,11% | - |
| 31.07.2025 | 20,50 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 30.07.2025 | 20,40 | 20,70 | 20,20 | 20,50 | 0,99% | - |
| 29.07.2025 | 19,85 | 20,70 | 19,85 | 20,30 | 2,27% | - |
| 28.07.2025 | 19,70 | 20,10 | 18,85 | 19,85 | 1,79% | - |
| 25.07.2025 | 21,00 | 23,20 | 19,00 | 19,50 | -7,58% | - |
| 24.07.2025 | 21,60 | 21,70 | 20,90 | 21,10 | -2,76% | - |
| 23.07.2025 | 22,00 | 22,00 | 21,30 | 21,70 | -0,91% | - |
| 22.07.2025 | 21,80 | 21,90 | 21,60 | 21,90 | 0,46% | - |
| 21.07.2025 | 21,60 | 21,90 | 21,40 | 21,80 | 0,46% | - |
| 18.07.2025 | 21,60 | 21,90 | 21,00 | 21,70 | 0,00% | - |
| 17.07.2025 | 21,50 | 21,70 | 21,30 | 21,70 | 1,88% | - |
| 16.07.2025 | 20,80 | 21,40 | 20,70 | 21,30 | 2,40% | - |
| 15.07.2025 | 20,70 | 20,90 | 20,50 | 20,80 | 0,00% | - |
| 14.07.2025 | 20,20 | 20,80 | 20,10 | 20,80 | 2,46% | - |
| 11.07.2025 | 20,60 | 20,90 | 20,00 | 20,30 | -1,93% | - |
| 10.07.2025 | 21,00 | 21,30 | 20,70 | 20,70 | -1,90% | - |
| 09.07.2025 | 21,60 | 21,70 | 21,10 | 21,10 | -1,86% | - |
| 08.07.2025 | 21,90 | 21,90 | 21,40 | 21,50 | -1,38% | - |
| 07.07.2025 | 21,90 | 22,10 | 21,50 | 21,80 | -1,36% | - |