32,700€
2,19%
Echtzeit-Aktienkurs Universal Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Universal Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 32,00 | 33,20 | 31,80 | 32,80 | 2,50% | - |
| 09.06.2026 | 31,60 | 32,40 | 31,20 | 32,00 | 0,63% | - |
| 08.06.2026 | 32,00 | 32,20 | 31,60 | 31,80 | -1,85% | - |
| 05.06.2026 | 30,40 | 32,60 | 30,20 | 32,40 | 6,58% | - |
| 04.06.2026 | 30,60 | 31,20 | 30,40 | 30,40 | -0,65% | - |
| 03.06.2026 | 31,00 | 31,20 | 30,60 | 30,60 | -1,29% | - |
| 02.06.2026 | 30,80 | 31,20 | 30,80 | 31,00 | 0,00% | - |
| 01.06.2026 | 31,60 | 31,80 | 31,00 | 31,00 | -1,90% | - |
| 29.05.2026 | 32,00 | 32,20 | 31,60 | 31,60 | -1,86% | - |
| 28.05.2026 | 32,60 | 32,60 | 32,20 | 32,20 | -1,83% | - |
| 27.05.2026 | 33,00 | 33,60 | 32,40 | 32,80 | -1,20% | - |
| 26.05.2026 | 33,60 | 33,60 | 33,00 | 33,20 | -1,19% | - |
| 25.05.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 22.05.2026 | 34,00 | 34,20 | 33,60 | 33,60 | -1,18% | - |
| 21.05.2026 | 34,00 | 34,20 | 33,60 | 34,00 | -0,58% | - |
| 20.05.2026 | 33,80 | 34,40 | 33,80 | 34,20 | 0,59% | 2,00 |
| 19.05.2026 | 33,60 | 35,00 | 33,60 | 34,00 | 0,59% | - |
| 18.05.2026 | 32,80 | 34,00 | 32,80 | 33,80 | 1,81% | - |
| 15.05.2026 | 33,20 | 33,80 | 33,20 | 33,20 | -0,60% | - |
| 14.05.2026 | 33,20 | 33,80 | 33,20 | 33,40 | 0,00% | 44,00 |
| 13.05.2026 | 33,40 | 33,60 | 33,00 | 33,40 | -0,60% | - |
| 12.05.2026 | 33,00 | 33,80 | 33,00 | 33,60 | 1,20% | 44,00 |
| 11.05.2026 | 33,20 | 34,00 | 33,00 | 33,20 | -0,60% | - |
| 08.05.2026 | 34,20 | 34,20 | 33,20 | 33,40 | -2,91% | - |
| 07.05.2026 | 34,20 | 34,80 | 34,00 | 34,40 | 0,00% | - |
| 06.05.2026 | 33,80 | 34,40 | 33,60 | 34,40 | 1,78% | - |
| 05.05.2026 | 33,20 | 34,00 | 33,20 | 33,80 | 1,81% | - |
| 04.05.2026 | 33,60 | 34,40 | 33,20 | 33,20 | -1,19% | - |
| 30.04.2026 | 33,40 | 34,00 | 32,80 | 33,60 | 0,00% | - |
| 29.04.2026 | 35,00 | 35,00 | 33,20 | 33,60 | -4,00% | - |
| 28.04.2026 | 34,40 | 35,80 | 34,40 | 35,00 | 1,74% | 1.600,00 |
| 27.04.2026 | 33,40 | 34,80 | 33,40 | 34,40 | 2,99% | 44,00 |
| 24.04.2026 | 30,80 | 33,60 | 30,60 | 33,40 | 11,33% | - |
| 23.04.2026 | 28,80 | 30,00 | 28,80 | 30,00 | 3,45% | - |
| 22.04.2026 | 29,00 | 29,20 | 28,60 | 29,00 | 0,00% | - |
| 21.04.2026 | 30,00 | 30,20 | 29,00 | 29,00 | -2,68% | - |
| 20.04.2026 | 29,80 | 30,80 | 29,80 | 29,80 | -0,67% | - |
| 17.04.2026 | 29,40 | 30,60 | 29,20 | 30,00 | 2,04% | - |
| 16.04.2026 | 29,00 | 29,40 | 28,80 | 29,40 | 1,38% | - |
| 15.04.2026 | 28,80 | 29,20 | 28,80 | 29,00 | 0,69% | 8,00 |
| 14.04.2026 | 29,40 | 29,60 | 28,80 | 28,80 | -2,70% | - |
| 13.04.2026 | 29,00 | 29,60 | 29,00 | 29,60 | 0,68% | - |
| 10.04.2026 | 30,00 | 30,00 | 29,00 | 29,40 | -2,00% | - |
| 09.04.2026 | 29,40 | 30,20 | 29,00 | 30,00 | 2,04% | - |
| 08.04.2026 | 29,60 | 29,80 | 29,20 | 29,40 | 0,00% | - |
| 07.04.2026 | 29,00 | 29,60 | 28,80 | 29,40 | 2,80% | - |
| 02.04.2026 | 27,60 | 28,80 | 27,60 | 28,60 | 2,14% | - |
| 01.04.2026 | 29,40 | 29,40 | 27,80 | 28,00 | -4,76% | - |
| 31.03.2026 | 29,80 | 30,20 | 29,20 | 29,40 | -1,34% | - |
| 30.03.2026 | 29,20 | 30,00 | 29,00 | 29,80 | 2,05% | - |
| 27.03.2026 | 29,60 | 29,80 | 29,20 | 29,20 | -1,35% | 24,00 |
| 26.03.2026 | 29,40 | 29,80 | 29,20 | 29,60 | 0,68% | 8,00 |
| 25.03.2026 | 30,00 | 30,20 | 29,40 | 29,40 | -2,00% | - |
| 24.03.2026 | 29,40 | 30,00 | 28,60 | 30,00 | 2,04% | - |
| 23.03.2026 | 28,40 | 29,60 | 28,40 | 29,40 | 2,80% | 308,00 |
| 20.03.2026 | 28,40 | 28,60 | 28,20 | 28,60 | 0,70% | - |
| 19.03.2026 | 29,00 | 29,00 | 28,20 | 28,40 | -2,07% | - |
| 18.03.2026 | 29,60 | 29,60 | 28,80 | 29,00 | -1,36% | - |
| 17.03.2026 | 29,80 | 30,20 | 29,40 | 29,40 | -1,34% | - |
| 16.03.2026 | 30,00 | 30,20 | 29,80 | 29,80 | 0,00% | - |
| 13.03.2026 | 29,40 | 29,80 | 29,20 | 29,80 | 2,05% | - |
| 12.03.2026 | 29,20 | 29,60 | 28,60 | 29,20 | 0,00% | - |
| 11.03.2026 | 29,40 | 29,60 | 29,20 | 29,20 | -0,68% | - |
| 10.03.2026 | 29,60 | 30,20 | 29,20 | 29,40 | -0,68% | - |
| 09.03.2026 | 29,80 | 30,20 | 29,20 | 29,60 | -1,33% | - |
| 06.03.2026 | 30,20 | 30,20 | 29,80 | 30,00 | -1,96% | - |
| 05.03.2026 | 31,00 | 31,00 | 29,60 | 30,60 | -1,92% | - |
| 04.03.2026 | 30,60 | 31,40 | 30,20 | 31,20 | 1,30% | - |
| 03.03.2026 | 30,80 | 31,20 | 30,20 | 30,80 | -1,28% | - |
| 02.03.2026 | 29,40 | 31,20 | 29,40 | 31,20 | 6,12% | - |
| 27.02.2026 | 28,60 | 29,40 | 28,00 | 29,40 | 8,89% | - |
| 26.02.2026 | 27,40 | 27,60 | 27,00 | 27,00 | -1,46% | - |
| 25.02.2026 | 28,00 | 28,00 | 26,60 | 27,40 | 1,48% | - |
| 24.02.2026 | 25,60 | 27,00 | 25,40 | 27,00 | 5,47% | - |
| 23.02.2026 | 26,00 | 26,60 | 25,60 | 25,60 | -3,03% | - |
| 20.02.2026 | 26,40 | 26,40 | 26,00 | 26,40 | -0,75% | - |
| 19.02.2026 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | - |
| 18.02.2026 | 27,00 | 27,20 | 26,20 | 26,40 | -2,94% | - |
| 17.02.2026 | 26,20 | 27,40 | 26,20 | 27,20 | 3,82% | - |
| 16.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 13.02.2026 | 26,60 | 26,80 | 25,80 | 26,20 | -1,50% | - |
| 12.02.2026 | 26,60 | 26,80 | 26,20 | 26,60 | -0,75% | - |
| 11.02.2026 | 26,20 | 26,80 | 26,00 | 26,80 | 1,52% | - |
| 10.02.2026 | 25,40 | 26,40 | 25,40 | 26,40 | 3,12% | - |
| 09.02.2026 | 26,60 | 26,80 | 25,60 | 25,60 | -4,48% | - |
| 06.02.2026 | 26,60 | 27,20 | 26,20 | 26,80 | 0,00% | - |
| 05.02.2026 | 26,40 | 26,80 | 26,20 | 26,80 | 1,52% | - |
| 04.02.2026 | 26,20 | 26,60 | 26,20 | 26,40 | 0,00% | - |
| 03.02.2026 | 26,20 | 26,60 | 26,00 | 26,40 | 0,00% | - |
| 02.02.2026 | 25,40 | 26,60 | 25,20 | 26,40 | 3,12% | - |
| 30.01.2026 | 25,20 | 25,80 | 25,00 | 25,60 | 1,59% | - |
| 29.01.2026 | 24,60 | 25,40 | 24,40 | 25,20 | 1,61% | - |
| 28.01.2026 | 24,20 | 25,00 | 24,20 | 24,80 | 3,33% | - |
| 27.01.2026 | 25,00 | 25,00 | 23,80 | 24,00 | -4,00% | - |
| 26.01.2026 | 24,20 | 25,00 | 24,00 | 25,00 | 3,31% | - |
| 23.01.2026 | 24,80 | 24,80 | 24,00 | 24,20 | -2,42% | - |
| 22.01.2026 | 25,20 | 25,20 | 24,60 | 24,80 | -0,80% | - |
| 21.01.2026 | 25,00 | 25,20 | 24,80 | 25,00 | 0,00% | - |
| 20.01.2026 | 25,20 | 25,60 | 24,80 | 25,00 | -1,57% | - |
| 19.01.2026 | 25,40 | 25,60 | 25,20 | 25,40 | -0,78% | - |