41,500€
-0,48%
Echtzeit-Aktienkurs Universal Insurance Holdings Inc.
Bid:
Ask:
Aktienkurse zur Universal Insurance Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 42,00 | 42,80 | 41,40 | 41,40 | -0,72% | - |
| 06.11.2026 | 42,00 | 42,90 | 41,70 | 41,70 | -4,14% | - |
| 05.11.2026 | 43,50 | 44,90 | 43,30 | 43,50 | 0,00% | - |
| 04.11.2026 | 43,60 | 44,30 | 43,10 | 43,50 | -0,46% | - |
| 03.11.2026 | 43,50 | 43,80 | 43,50 | 43,70 | -0,46% | - |
| 02.11.2026 | 43,40 | 44,10 | 43,20 | 43,90 | 2,81% | - |
| 30.10.2026 | 42,90 | 44,10 | 42,50 | 42,70 | 0,95% | - |
| 29.10.2026 | 41,30 | 42,70 | 41,10 | 42,30 | 0,95% | - |
| 28.10.2026 | 42,30 | 42,50 | 41,90 | 41,90 | -1,87% | - |
| 27.10.2026 | 42,90 | 43,30 | 42,30 | 42,70 | -0,93% | - |
| 26.10.2026 | 43,70 | 45,50 | 42,90 | 43,10 | -0,92% | - |
| 23.10.2026 | 43,10 | 44,40 | 42,70 | 43,50 | 1,40% | - |
| 22.10.2026 | 42,30 | 43,30 | 42,20 | 42,90 | 0,94% | - |
| 21.10.2026 | 42,70 | 42,90 | 42,20 | 42,50 | -1,39% | - |
| 20.10.2026 | 41,90 | 43,10 | 41,20 | 43,10 | 2,86% | - |
| 19.10.2026 | 42,10 | 42,20 | 41,90 | 41,90 | 0,00% | - |
| 16.10.2026 | 41,70 | 42,10 | 41,40 | 41,90 | 0,48% | - |
| 15.10.2026 | 41,70 | 42,40 | 41,40 | 41,70 | 0,00% | - |
| 14.10.2026 | 42,10 | 42,40 | 41,20 | 41,70 | -0,48% | - |
| 13.10.2026 | 41,70 | 42,40 | 41,40 | 41,90 | 0,72% | - |
| 12.10.2026 | 41,10 | 41,90 | 40,90 | 41,60 | -0,72% | - |
| 09.10.2026 | 41,90 | 42,00 | 41,90 | 41,90 | 2,44% | - |
| 08.10.2026 | 40,20 | 41,10 | 39,70 | 40,90 | 4,60% | - |
| 07.10.2026 | 38,70 | 39,30 | 38,00 | 39,10 | 0,00% | - |
| 06.10.2026 | 39,10 | 39,30 | 38,00 | 39,10 | 0,26% | - |
| 05.10.2026 | 39,30 | 39,50 | 38,90 | 39,00 | 0,00% | - |
| 02.10.2026 | 38,20 | 39,00 | 38,20 | 39,00 | 1,56% | - |
| 01.10.2026 | 37,00 | 38,40 | 36,60 | 38,40 | 3,78% | - |
| 30.09.2026 | 37,20 | 37,20 | 36,20 | 37,00 | -1,07% | - |
| 29.09.2026 | 36,80 | 37,40 | 36,80 | 37,40 | 0,54% | - |
| 28.09.2026 | 36,60 | 37,80 | 36,60 | 37,20 | 0,54% | - |
| 25.09.2026 | 37,20 | 37,40 | 36,80 | 37,00 | -0,54% | - |
| 24.09.2026 | 37,00 | 37,60 | 36,80 | 37,20 | 0,00% | - |
| 23.09.2026 | 37,40 | 37,60 | 37,00 | 37,20 | -1,06% | - |
| 22.09.2026 | 37,80 | 38,00 | 37,20 | 37,60 | -0,53% | - |
| 21.09.2026 | 38,40 | 38,60 | 37,80 | 37,80 | -1,05% | - |
| 18.09.2026 | 38,40 | 38,60 | 37,80 | 38,20 | -1,04% | - |
| 17.09.2026 | 38,40 | 38,60 | 38,00 | 38,60 | 0,52% | - |
| 16.09.2026 | 38,00 | 38,40 | 38,00 | 38,40 | 1,05% | - |
| 15.09.2026 | 38,20 | 38,40 | 38,00 | 38,00 | -2,06% | - |
| 14.09.2026 | 38,00 | 38,80 | 38,00 | 38,80 | 2,11% | - |
| 11.09.2026 | 38,00 | 38,20 | 37,40 | 38,00 | 0,53% | - |
| 10.09.2026 | 37,40 | 37,80 | 37,20 | 37,80 | 1,07% | - |
| 09.09.2026 | 37,40 | 37,60 | 37,00 | 37,40 | -1,06% | - |
| 08.09.2026 | 37,40 | 38,20 | 37,00 | 37,80 | 0,53% | - |
| 07.09.2026 | 37,60 | 37,80 | 37,60 | 37,60 | -0,53% | - |
| 04.09.2026 | 38,20 | 38,40 | 37,60 | 37,80 | -1,56% | - |
| 03.09.2026 | 37,60 | 38,40 | 37,60 | 38,40 | 1,59% | - |
| 02.09.2026 | 37,60 | 38,20 | 37,40 | 37,80 | 1,07% | - |
| 01.09.2026 | 36,80 | 37,80 | 36,80 | 37,40 | 1,08% | - |
| 31.08.2026 | 37,20 | 37,20 | 36,80 | 37,00 | -1,07% | - |
| 28.08.2026 | 37,00 | 37,80 | 36,60 | 37,40 | 1,08% | - |
| 27.08.2026 | 37,40 | 37,40 | 36,60 | 37,00 | -1,07% | - |
| 26.08.2026 | 36,80 | 37,40 | 36,80 | 37,40 | 0,54% | - |
| 25.08.2026 | 37,20 | 37,40 | 36,80 | 37,20 | 0,00% | - |
| 24.08.2026 | 36,00 | 37,80 | 36,00 | 37,20 | 2,76% | - |
| 21.08.2026 | 36,00 | 36,60 | 35,80 | 36,20 | 0,00% | - |
| 20.08.2026 | 36,00 | 36,40 | 35,20 | 36,20 | 0,00% | - |
| 19.08.2026 | 36,80 | 37,00 | 36,20 | 36,20 | -2,16% | - |
| 18.08.2026 | 36,60 | 37,40 | 36,60 | 37,00 | 1,09% | - |
| 17.08.2026 | 37,00 | 37,40 | 36,60 | 36,60 | -1,61% | - |
| 14.08.2026 | 36,40 | 37,20 | 36,20 | 37,20 | 1,09% | - |
| 13.08.2026 | 36,40 | 37,00 | 36,40 | 36,80 | 0,00% | - |
| 12.08.2026 | 37,00 | 37,00 | 36,40 | 36,80 | -1,08% | - |
| 11.08.2026 | 37,40 | 37,60 | 37,20 | 37,20 | -1,06% | - |
| 10.08.2026 | 38,00 | 38,00 | 37,40 | 37,60 | -1,05% | - |
| 07.08.2026 | 38,80 | 39,00 | 38,00 | 38,00 | -2,06% | - |
| 06.08.2026 | 38,00 | 38,80 | 38,00 | 38,80 | 1,57% | - |
| 05.08.2026 | 38,20 | 38,40 | 37,80 | 38,20 | -0,52% | - |
| 04.08.2026 | 38,20 | 38,40 | 37,40 | 38,40 | 0,00% | - |
| 03.08.2026 | 37,80 | 38,40 | 37,80 | 38,40 | 1,59% | - |
| 31.07.2026 | 38,00 | 38,00 | 37,20 | 37,80 | -0,53% | - |
| 30.07.2026 | 39,00 | 39,20 | 37,60 | 38,00 | -3,06% | - |
| 29.07.2026 | 38,40 | 39,20 | 38,00 | 39,20 | 1,55% | - |
| 28.07.2026 | 37,80 | 38,80 | 37,80 | 38,60 | 1,58% | - |
| 27.07.2026 | 38,80 | 38,80 | 37,80 | 38,00 | 11,11% | - |
| 24.07.2026 | 33,00 | 34,40 | 32,80 | 34,20 | 3,64% | - |
| 23.07.2026 | 32,80 | 33,20 | 32,20 | 33,00 | 0,00% | - |
| 22.07.2026 | 33,40 | 33,40 | 32,80 | 33,00 | -1,79% | - |
| 21.07.2026 | 34,20 | 34,20 | 33,20 | 33,60 | -1,75% | - |
| 20.07.2026 | 33,80 | 34,20 | 33,60 | 34,20 | 0,59% | - |
| 17.07.2026 | 33,00 | 34,00 | 32,80 | 34,00 | 1,80% | - |
| 16.07.2026 | 32,60 | 33,40 | 32,60 | 33,40 | -7,22% | - |
| 15.07.2026 | 36,00 | 36,20 | 35,40 | 36,00 | -1,10% | - |
| 14.07.2026 | 37,20 | 37,40 | 36,40 | 36,40 | -3,19% | - |
| 13.07.2026 | 36,60 | 37,60 | 36,60 | 37,60 | 2,17% | - |
| 10.07.2026 | 36,40 | 37,00 | 36,20 | 36,80 | 1,10% | - |
| 09.07.2026 | 36,40 | 36,60 | 35,80 | 36,40 | 0,00% | - |
| 08.07.2026 | 36,40 | 37,00 | 36,20 | 36,40 | -1,62% | - |
| 07.07.2026 | 37,20 | 37,80 | 36,60 | 37,00 | -1,07% | - |
| 06.07.2026 | 37,60 | 37,60 | 36,80 | 37,40 | 0,00% | - |
| 03.07.2026 | 37,40 | 37,40 | 37,20 | 37,40 | -0,53% | - |
| 02.07.2026 | 36,80 | 38,20 | 36,80 | 37,60 | 1,08% | - |
| 01.07.2026 | 35,80 | 37,40 | 35,80 | 37,20 | 3,33% | - |
| 30.06.2026 | 36,40 | 36,60 | 35,80 | 36,00 | -1,64% | 1.000,00 |
| 29.06.2026 | 36,00 | 36,80 | 35,40 | 36,60 | 0,55% | - |
| 26.06.2026 | 34,40 | 36,40 | 34,20 | 36,40 | 5,20% | - |
| 25.06.2026 | 35,60 | 35,80 | 34,60 | 34,60 | -3,35% | - |
| 24.06.2026 | 34,80 | 36,20 | 34,80 | 35,80 | 7,83% | - |
| 23.06.2026 | 33,20 | 33,40 | 33,20 | 33,20 | -0,60% | - |