18,700€
-1,58%
Echtzeit-Aktienkurs Universal Insurance Hldg
Bid:
Ask:
Aktienkurse zur Universal Insurance Hldg Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 18,95 | 19,20 | 18,65 | 18,75 | -1,06% | - |
| 05.09.2024 | 19,00 | 19,15 | 18,85 | 18,95 | -0,52% | - |
| 04.09.2024 | 19,00 | 19,35 | 19,00 | 19,05 | -0,52% | - |
| 03.09.2024 | 19,35 | 19,60 | 19,05 | 19,15 | -1,03% | - |
| 02.09.2024 | 19,40 | 19,40 | 19,25 | 19,35 | 0,00% | - |
| 30.08.2024 | 19,25 | 19,35 | 19,05 | 19,35 | 1,31% | - |
| 29.08.2024 | 18,90 | 19,30 | 18,75 | 19,10 | 0,79% | - |
| 28.08.2024 | 18,70 | 18,95 | 18,65 | 18,95 | 2,16% | - |
| 27.08.2024 | 18,60 | 18,75 | 18,35 | 18,55 | -0,54% | - |
| 26.08.2024 | 18,80 | 19,05 | 18,65 | 18,65 | -0,53% | - |
| 23.08.2024 | 18,50 | 18,95 | 18,45 | 18,75 | 1,63% | - |
| 22.08.2024 | 18,45 | 18,55 | 18,35 | 18,45 | -0,27% | - |
| 21.08.2024 | 18,55 | 18,75 | 18,35 | 18,50 | -0,27% | - |
| 20.08.2024 | 18,50 | 18,65 | 18,35 | 18,55 | 0,27% | - |
| 19.08.2024 | 18,65 | 18,85 | 18,35 | 18,50 | -1,33% | - |
| 16.08.2024 | 18,60 | 18,95 | 18,45 | 18,75 | 1,08% | - |
| 15.08.2024 | 18,15 | 18,75 | 18,05 | 18,55 | 2,77% | - |
| 14.08.2024 | 17,70 | 18,15 | 17,50 | 18,05 | 1,69% | - |
| 13.08.2024 | 17,35 | 17,75 | 17,25 | 17,75 | 3,80% | - |
| 12.08.2024 | 17,50 | 17,55 | 17,05 | 17,10 | -2,01% | - |
| 09.08.2024 | 17,20 | 17,50 | 17,05 | 17,45 | 1,75% | - |
| 08.08.2024 | 16,85 | 17,35 | 16,85 | 17,15 | 1,48% | - |
| 07.08.2024 | 17,20 | 17,30 | 16,85 | 16,90 | -0,88% | - |
| 06.08.2024 | 17,15 | 17,15 | 16,85 | 17,05 | 0,59% | - |
| 05.08.2024 | 17,50 | 17,50 | 16,65 | 16,95 | -3,97% | - |
| 02.08.2024 | 17,60 | 17,75 | 17,20 | 17,65 | -1,40% | - |
| 01.08.2024 | 18,40 | 18,90 | 17,85 | 17,90 | -1,92% | - |
| 31.07.2024 | 18,70 | 18,75 | 18,15 | 18,25 | -2,41% | - |
| 30.07.2024 | 18,20 | 18,85 | 18,15 | 18,70 | 3,03% | - |
| 29.07.2024 | 17,70 | 18,25 | 17,45 | 18,15 | 3,42% | - |
| 26.07.2024 | 19,80 | 20,05 | 17,25 | 17,55 | -4,88% | - |
| 25.07.2024 | 17,90 | 18,55 | 17,85 | 18,45 | 2,79% | - |
| 24.07.2024 | 18,20 | 18,25 | 17,85 | 17,95 | -1,37% | - |
| 23.07.2024 | 17,90 | 18,25 | 17,85 | 18,20 | 1,39% | - |
| 22.07.2024 | 17,60 | 18,05 | 17,60 | 17,95 | 1,70% | - |
| 19.07.2024 | 18,20 | 18,20 | 17,55 | 17,65 | -2,49% | - |
| 18.07.2024 | 18,20 | 18,45 | 17,95 | 18,10 | 0,00% | - |
| 17.07.2024 | 17,85 | 18,15 | 17,75 | 18,10 | 1,12% | - |
| 16.07.2024 | 17,60 | 17,95 | 17,55 | 17,90 | 1,70% | - |
| 15.07.2024 | 17,30 | 17,75 | 17,25 | 17,60 | 1,73% | - |
| 12.07.2024 | 17,05 | 17,55 | 17,05 | 17,30 | 1,47% | - |
| 11.07.2024 | 16,75 | 17,20 | 16,65 | 17,05 | 1,79% | - |
| 10.07.2024 | 16,75 | 16,85 | 16,45 | 16,75 | 0,30% | - |
| 09.07.2024 | 17,20 | 17,25 | 16,65 | 16,70 | -3,19% | - |
| 08.07.2024 | 16,35 | 18,15 | 16,35 | 17,25 | 5,50% | - |
| 05.07.2024 | 16,80 | 16,90 | 16,35 | 16,35 | -2,97% | - |
| 04.07.2024 | 16,80 | 16,85 | 16,80 | 16,85 | -0,30% | - |
| 03.07.2024 | 17,05 | 17,15 | 16,70 | 16,90 | -0,29% | - |
| 02.07.2024 | 17,10 | 17,45 | 16,85 | 16,95 | -0,88% | - |
| 01.07.2024 | 17,50 | 17,60 | 16,75 | 17,10 | -2,56% | - |
| 28.06.2024 | 17,50 | 17,65 | 17,15 | 17,55 | 0,57% | - |
| 27.06.2024 | 17,20 | 17,45 | 17,15 | 17,45 | 0,87% | - |
| 26.06.2024 | 17,35 | 17,50 | 17,05 | 17,30 | -0,29% | - |
| 25.06.2024 | 17,25 | 17,55 | 17,10 | 17,35 | 0,58% | - |
| 24.06.2024 | 17,15 | 17,35 | 16,95 | 17,25 | 0,58% | - |
| 21.06.2024 | 17,45 | 17,55 | 17,00 | 17,15 | -1,72% | - |
| 20.06.2024 | 17,00 | 17,50 | 17,00 | 17,45 | 2,35% | - |
| 19.06.2024 | 17,05 | 17,15 | 17,05 | 17,05 | -0,58% | - |
| 18.06.2024 | 17,50 | 17,75 | 17,05 | 17,15 | -2,28% | - |
| 17.06.2024 | 17,15 | 17,60 | 17,00 | 17,55 | 2,63% | - |
| 14.06.2024 | 17,30 | 17,40 | 17,05 | 17,10 | -1,44% | - |
| 13.06.2024 | 17,50 | 17,65 | 17,15 | 17,35 | -1,70% | - |
| 12.06.2024 | 17,40 | 17,75 | 17,20 | 17,65 | 1,15% | - |
| 11.06.2024 | 17,60 | 17,70 | 17,20 | 17,45 | -1,13% | - |
| 10.06.2024 | 17,45 | 17,85 | 17,25 | 17,65 | 1,73% | - |
| 07.06.2024 | 17,45 | 17,65 | 17,30 | 17,35 | -0,57% | - |
| 06.06.2024 | 17,30 | 17,65 | 17,25 | 17,45 | 0,58% | - |
| 05.06.2024 | 17,65 | 17,65 | 17,10 | 17,35 | -1,14% | - |
| 04.06.2024 | 18,00 | 18,05 | 17,45 | 17,55 | -2,23% | - |
| 03.06.2024 | 18,25 | 18,25 | 17,85 | 17,95 | -1,10% | - |
| 31.05.2024 | 18,00 | 18,35 | 17,85 | 18,15 | 0,83% | - |
| 30.05.2024 | 17,50 | 18,15 | 17,50 | 18,00 | 1,98% | - |
| 29.05.2024 | 17,70 | 17,95 | 17,55 | 17,65 | -0,56% | - |
| 28.05.2024 | 18,00 | 18,25 | 17,55 | 17,75 | -1,66% | - |
| 27.05.2024 | 18,00 | 18,05 | 17,95 | 18,05 | 0,00% | - |
| 24.05.2024 | 18,15 | 18,25 | 17,95 | 18,05 | -0,55% | - |
| 23.05.2024 | 18,50 | 18,55 | 17,85 | 18,15 | -1,63% | - |
| 22.05.2024 | 18,25 | 18,65 | 18,25 | 18,45 | 0,54% | - |
| 21.05.2024 | 18,50 | 18,70 | 18,15 | 18,35 | -1,08% | - |
| 20.05.2024 | 18,90 | 19,25 | 18,55 | 18,55 | -2,11% | - |
| 17.05.2024 | 18,95 | 19,15 | 18,85 | 18,95 | 0,53% | - |
| 16.05.2024 | 18,70 | 19,10 | 18,70 | 18,85 | 1,07% | - |
| 15.05.2024 | 18,90 | 19,05 | 18,65 | 18,65 | -1,06% | - |
| 14.05.2024 | 19,20 | 19,25 | 18,50 | 18,85 | -1,57% | - |
| 13.05.2024 | 19,15 | 19,35 | 19,00 | 19,15 | 0,00% | - |
| 10.05.2024 | 18,80 | 19,15 | 18,75 | 19,15 | 2,13% | - |
| 09.05.2024 | 18,80 | 18,95 | 18,65 | 18,75 | -0,53% | - |
| 08.05.2024 | 18,75 | 18,95 | 18,75 | 18,85 | 0,53% | - |
| 07.05.2024 | 18,60 | 18,95 | 18,60 | 18,75 | 0,54% | - |
| 06.05.2024 | 18,40 | 18,75 | 18,40 | 18,65 | 1,36% | - |
| 03.05.2024 | 18,50 | 18,65 | 18,15 | 18,40 | -0,27% | - |
| 02.05.2024 | 18,60 | 19,00 | 18,25 | 18,45 | 1,10% | - |
| 30.04.2024 | 18,30 | 18,55 | 18,15 | 18,25 | 0,00% | - |
| 29.04.2024 | 18,30 | 18,45 | 17,85 | 18,25 | 0,00% | - |
| 26.04.2024 | 19,10 | 20,80 | 17,45 | 18,25 | -3,69% | - |
| 25.04.2024 | 18,90 | 19,15 | 18,65 | 18,95 | 0,26% | - |
| 24.04.2024 | 18,80 | 19,15 | 18,75 | 18,90 | 0,53% | - |
| 23.04.2024 | 18,60 | 18,95 | 18,50 | 18,80 | 0,80% | - |
| 22.04.2024 | 18,40 | 18,90 | 18,40 | 18,65 | 1,08% | - |
| 19.04.2024 | 17,75 | 18,45 | 17,75 | 18,45 | 3,36% | - |