20,800€
0,97%
Echtzeit-Aktienkurs Universal Insurance Hldg
Bid:
Ask:
Aktienkurse zur Universal Insurance Hldg Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 200,00 |
| 24.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 23.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 4,57% | - |
| 22.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 17.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 16.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 15.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,58% | - |
| 14.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 11.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 10.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 4,66% | - |
| 09.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 08.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 07.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -7,48% | - |
| 04.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 03.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 02.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 01.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 31.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 28.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 27.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 26.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 25.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 24.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 21.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 20.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 19.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 18.03.2025 | 19,90 | 20,00 | 19,90 | 20,00 | 0,50% | 100,00 |
| 17.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 14.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 4,23% | - |
| 13.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 12.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 10.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 07.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | 100,00 |
| 06.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 05.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 04.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 03.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 28.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 27.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 9,18% | - |
| 26.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 3,70% | - |
| 25.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 24.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 21.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 20.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 19.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 18.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 17.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 14.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 13.02.2025 | 19,10 | 19,10 | 19,00 | 19,00 | -2,06% | - |
| 12.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 11.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 10.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 07.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 06.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | - |
| 05.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 04.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 03.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 31.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 30.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 29.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 28.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 3,83% | - |
| 27.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 24.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 23.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 22.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 21.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 20.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 17.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 16.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 15.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 14.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 13.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 10.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 09.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 08.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 07.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | - |
| 06.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 03.01.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -2,45% | 890,00 |
| 02.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | - |
| 30.12.2024 | 19,70 | 19,70 | 19,60 | 19,60 | -2,00% | 200,00 |
| 27.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 23.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 20.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 19.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 18.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 17.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 16.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 13.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 12.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 11.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 10.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 09.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 06.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 05.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 04.12.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | 317,00 |
| 03.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 02.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 29.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 28.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 27.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |