33,013$
-0,95%
Echtzeit-Aktienkurs Universal Insurance Hldg
Bid:
Ask:
Aktienkurse zur Universal Insurance Hldg Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 33,31 | 33,79 | 32,89 | 32,89 | -1,32% | 259.911,00 |
| 18.03.2026 | 33,80 | 34,02 | 33,15 | 33,33 | -2,09% | 182.820,00 |
| 17.03.2026 | 34,96 | 35,09 | 34,00 | 34,04 | -0,99% | 146.955,00 |
| 16.03.2026 | 34,42 | 34,93 | 34,10 | 34,38 | 0,29% | 191.745,00 |
| 13.03.2026 | 34,62 | 34,62 | 33,68 | 34,28 | 0,73% | 175.753,00 |
| 12.03.2026 | 33,75 | 34,19 | 32,90 | 34,03 | 0,41% | 224.530,00 |
| 11.03.2026 | 34,38 | 34,50 | 33,86 | 33,89 | -1,14% | 176.378,00 |
| 10.03.2026 | 34,59 | 35,27 | 34,14 | 34,28 | -0,49% | 182.628,00 |
| 09.03.2026 | 34,99 | 35,39 | 33,76 | 34,45 | -2,08% | 314.500,00 |
| 06.03.2026 | 35,01 | 35,29 | 34,61 | 35,18 | -0,59% | 187.711,00 |
| 05.03.2026 | 35,90 | 36,08 | 34,31 | 35,39 | -2,72% | 302.205,00 |
| 04.03.2026 | 36,00 | 36,60 | 35,02 | 36,38 | 1,08% | 206.159,00 |
| 03.03.2026 | 36,09 | 36,27 | 34,95 | 35,99 | -0,99% | 262.630,00 |
| 02.03.2026 | 34,68 | 36,68 | 34,47 | 36,35 | 3,36% | 448.644,00 |
| 27.02.2026 | 34,03 | 35,18 | 33,06 | 35,17 | 3,08% | 202.296,00 |
| 26.02.2026 | 32,91 | 34,54 | 32,91 | 34,12 | 4,34% | 268.255,00 |
| 25.02.2026 | 32,61 | 33,46 | 31,04 | 32,70 | 2,48% | 314.748,00 |
| 24.02.2026 | 30,22 | 32,05 | 30,22 | 31,91 | 5,56% | 273.082,00 |
| 23.02.2026 | 31,12 | 31,57 | 30,23 | 30,23 | -2,86% | 143.118,00 |
| 20.02.2026 | 31,53 | 31,53 | 30,51 | 31,12 | -0,42% | 157.323,00 |
| 19.02.2026 | 31,01 | 31,71 | 30,76 | 31,25 | -0,19% | 136.061,00 |
| 18.02.2026 | 32,09 | 32,13 | 31,06 | 31,31 | -2,52% | 96.121,00 |
| 17.02.2026 | 31,20 | 32,50 | 31,20 | 32,12 | 3,05% | 144.533,00 |
| 13.02.2026 | 31,66 | 31,83 | 30,71 | 31,17 | -2,35% | 88.423,00 |
| 12.02.2026 | 32,00 | 32,35 | 31,15 | 31,92 | 0,76% | 125.659,00 |
| 11.02.2026 | 31,57 | 31,89 | 30,88 | 31,68 | 0,89% | 106.446,00 |
| 10.02.2026 | 30,59 | 31,70 | 30,52 | 31,40 | 2,75% | 151.397,00 |
| 09.02.2026 | 31,83 | 32,17 | 30,53 | 30,56 | -3,63% | 80.606,00 |
| 06.02.2026 | 31,83 | 32,42 | 31,62 | 31,71 | 0,22% | 125.650,00 |
| 05.02.2026 | 31,59 | 32,19 | 31,41 | 31,64 | 1,28% | 101.071,00 |
| 04.02.2026 | 31,44 | 31,63 | 31,02 | 31,24 | 0,03% | 116.775,00 |
| 03.02.2026 | 31,17 | 31,88 | 30,94 | 31,23 | 0,22% | 100.493,00 |
| 02.02.2026 | 30,68 | 31,65 | 30,60 | 31,16 | 2,33% | 207.566,00 |
| 30.01.2026 | 30,31 | 30,69 | 29,88 | 30,45 | 0,30% | 249.080,00 |
| 29.01.2026 | 29,85 | 30,50 | 29,49 | 30,36 | 2,57% | 147.853,00 |
| 28.01.2026 | 29,10 | 29,91 | 28,96 | 29,60 | 1,23% | 156.798,00 |
| 27.01.2026 | 29,78 | 29,84 | 28,60 | 29,24 | -2,01% | 139.009,00 |
| 26.01.2026 | 28,94 | 29,84 | 28,94 | 29,84 | 3,43% | 326.003,00 |
| 23.01.2026 | 29,16 | 29,33 | 28,32 | 28,85 | -1,70% | 239.130,00 |
| 22.01.2026 | 29,54 | 29,68 | 28,92 | 29,35 | -0,61% | 309.181,00 |
| 21.01.2026 | 29,47 | 29,81 | 29,11 | 29,53 | 0,24% | 225.931,00 |
| 20.01.2026 | 29,87 | 30,23 | 29,37 | 29,46 | -0,57% | 108.189,00 |
| 19.01.2026 | 29,62 | 29,66 | 29,60 | 29,63 | -0,67% | - |
| 16.01.2026 | 29,70 | 30,26 | 29,70 | 29,83 | -0,27% | 180.402,00 |
| 15.01.2026 | 29,67 | 30,27 | 29,60 | 29,91 | 0,77% | 148.003,00 |
| 14.01.2026 | 29,91 | 30,32 | 29,48 | 29,68 | -0,50% | 166.255,00 |
| 13.01.2026 | 31,20 | 31,25 | 29,74 | 29,83 | -4,24% | 137.462,00 |
| 12.01.2026 | 30,37 | 31,21 | 30,21 | 31,15 | 2,16% | 123.561,00 |
| 09.01.2026 | 31,46 | 31,46 | 30,46 | 30,49 | -3,08% | 117.627,00 |
| 08.01.2026 | 30,59 | 31,93 | 30,59 | 31,46 | 1,55% | 160.262,00 |
| 07.01.2026 | 30,70 | 31,12 | 30,15 | 30,98 | 4,52% | 326.423,00 |
| 06.01.2026 | 31,23 | 31,23 | 29,11 | 29,64 | -5,06% | 342.561,00 |
| 05.01.2026 | 31,55 | 31,70 | 31,02 | 31,22 | -1,55% | 213.432,00 |
| 02.01.2026 | 33,89 | 33,89 | 31,29 | 31,71 | -6,18% | 198.508,00 |
| 31.12.2025 | 33,65 | 34,02 | 33,18 | 33,80 | 0,21% | 293.884,00 |
| 30.12.2025 | 34,00 | 34,00 | 33,27 | 33,73 | -1,23% | 190.483,00 |
| 29.12.2025 | 34,03 | 34,25 | 33,82 | 34,15 | 0,98% | 187.864,00 |
| 26.12.2025 | 34,26 | 34,53 | 33,65 | 33,82 | -2,06% | 120.323,00 |
| 24.12.2025 | 35,00 | 35,19 | 34,34 | 34,53 | -1,54% | 111.262,00 |
| 23.12.2025 | 34,74 | 35,13 | 34,63 | 35,07 | 1,27% | 195.180,00 |
| 22.12.2025 | 33,89 | 35,40 | 33,89 | 34,63 | 2,18% | 129.707,00 |
| 19.12.2025 | 33,75 | 34,53 | 33,46 | 33,89 | -1,08% | 491.609,00 |
| 18.12.2025 | 33,18 | 34,40 | 32,95 | 34,26 | 3,79% | 219.725,00 |
| 17.12.2025 | 33,11 | 33,16 | 32,70 | 33,01 | -0,54% | 80.688,00 |
| 16.12.2025 | 32,80 | 33,36 | 32,50 | 33,19 | 0,97% | 114.928,00 |
| 15.12.2025 | 33,18 | 33,66 | 32,73 | 32,87 | -0,45% | 220.927,00 |
| 12.12.2025 | 32,82 | 33,50 | 32,67 | 33,02 | 0,79% | 162.001,00 |
| 11.12.2025 | 31,80 | 32,85 | 31,80 | 32,76 | 3,05% | 131.549,00 |
| 10.12.2025 | 31,95 | 32,16 | 31,70 | 31,79 | -0,53% | 156.875,00 |
| 09.12.2025 | 31,48 | 32,35 | 31,22 | 31,96 | 2,21% | 120.426,00 |
| 08.12.2025 | 31,75 | 31,90 | 30,89 | 31,27 | 0,45% | 122.278,00 |
| 05.12.2025 | 32,33 | 32,33 | 31,10 | 31,13 | -3,08% | 151.450,00 |
| 04.12.2025 | 32,46 | 32,73 | 32,01 | 32,12 | -1,53% | 122.072,00 |
| 03.12.2025 | 32,55 | 32,89 | 31,80 | 32,62 | 0,03% | 103.869,00 |
| 02.12.2025 | 33,00 | 33,07 | 32,40 | 32,61 | -0,46% | 112.181,00 |
| 01.12.2025 | 33,02 | 33,58 | 32,73 | 32,76 | -1,12% | 158.454,00 |
| 28.11.2025 | 33,37 | 33,40 | 32,89 | 33,13 | -0,66% | 77.110,00 |
| 26.11.2025 | 33,42 | 33,60 | 33,20 | 33,35 | 0,27% | 108.212,00 |
| 25.11.2025 | 32,81 | 34,23 | 32,81 | 33,26 | -0,21% | 135.125,00 |
| 24.11.2025 | 33,33 | 33,80 | 32,99 | 33,33 | -0,09% | 140.499,00 |
| 21.11.2025 | 33,05 | 33,66 | 32,00 | 33,36 | 2,36% | 233.848,00 |
| 20.11.2025 | 34,07 | 34,68 | 32,32 | 32,59 | -2,89% | 182.310,00 |
| 19.11.2025 | 34,00 | 34,00 | 33,11 | 33,56 | -0,68% | 164.799,00 |
| 18.11.2025 | 34,15 | 34,30 | 33,61 | 33,79 | -1,11% | 122.196,00 |
| 17.11.2025 | 34,89 | 35,15 | 34,11 | 34,17 | -0,67% | 158.899,00 |
| 14.11.2025 | 34,41 | 34,90 | 34,02 | 34,40 | -0,66% | 163.385,00 |
| 13.11.2025 | 34,03 | 34,75 | 33,60 | 34,63 | 0,41% | 145.216,00 |
| 12.11.2025 | 34,94 | 35,84 | 34,43 | 34,49 | -1,40% | 151.070,00 |
| 11.11.2025 | 34,77 | 35,32 | 34,65 | 34,98 | 1,16% | 255.074,00 |
| 10.11.2025 | 33,85 | 34,73 | 33,70 | 34,58 | 2,89% | 233.488,00 |
| 07.11.2025 | 33,01 | 33,65 | 32,64 | 33,61 | 2,56% | 223.328,00 |
| 06.11.2025 | 32,56 | 33,21 | 32,44 | 32,77 | 0,09% | 175.994,00 |
| 05.11.2025 | 32,47 | 32,94 | 32,31 | 32,74 | 1,46% | 229.775,00 |
| 04.11.2025 | 31,00 | 32,56 | 31,00 | 32,27 | 3,86% | 272.291,00 |
| 03.11.2025 | 30,61 | 31,15 | 30,05 | 31,07 | 0,81% | 243.146,00 |
| 31.10.2025 | 31,38 | 31,67 | 30,68 | 30,82 | -1,88% | 144.627,00 |
| 30.10.2025 | 31,40 | 31,72 | 31,17 | 31,41 | -0,10% | 195.907,00 |
| 29.10.2025 | 30,95 | 31,71 | 30,84 | 31,44 | 0,74% | 258.305,00 |
| 28.10.2025 | 31,75 | 31,75 | 30,57 | 31,21 | -2,22% | 251.987,00 |
| 27.10.2025 | 32,25 | 33,00 | 31,70 | 31,92 | -0,41% | 330.296,00 |