34,100€
-0,87%
Echtzeit-Aktienkurs Universal Insurance Hldg
Bid:
Ask:
Aktienkurse zur Universal Insurance Hldg Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 33,50 | 34,20 | 33,30 | 33,90 | 1,19% | 102,00 |
| 04.05.2026 | 33,80 | 34,80 | 33,20 | 33,50 | -0,59% | 1.790,00 |
| 30.04.2026 | 33,60 | 34,20 | 33,10 | 33,70 | 0,30% | 2.670,00 |
| 29.04.2026 | 35,30 | 35,40 | 33,20 | 33,60 | -4,82% | 812,00 |
| 28.04.2026 | 34,70 | 35,80 | 34,40 | 35,30 | 2,32% | 932,00 |
| 27.04.2026 | 33,40 | 35,00 | 33,40 | 34,50 | 2,37% | 4.460,00 |
| 24.04.2026 | 30,80 | 33,80 | 30,80 | 33,70 | 8,36% | - |
| 23.04.2026 | 29,00 | 31,20 | 29,00 | 31,10 | 6,51% | 1.040,00 |
| 22.04.2026 | 28,80 | 29,20 | 28,60 | 29,20 | 1,04% | - |
| 21.04.2026 | 30,00 | 30,60 | 28,90 | 28,90 | -4,30% | 14,00 |
| 20.04.2026 | 30,40 | 31,10 | 30,00 | 30,20 | 0,00% | - |
| 17.04.2026 | 29,40 | 30,80 | 29,40 | 30,20 | 2,37% | - |
| 16.04.2026 | 29,00 | 29,70 | 29,00 | 29,50 | 1,03% | - |
| 15.04.2026 | 28,80 | 29,40 | 28,80 | 29,20 | 1,04% | - |
| 14.04.2026 | 29,60 | 30,00 | 28,80 | 28,90 | -2,36% | - |
| 13.04.2026 | 29,20 | 29,80 | 29,10 | 29,60 | 1,02% | - |
| 10.04.2026 | 30,10 | 30,20 | 29,20 | 29,30 | -2,98% | - |
| 09.04.2026 | 29,60 | 30,40 | 29,20 | 30,20 | 1,68% | 1.500,00 |
| 08.04.2026 | 29,40 | 30,00 | 29,20 | 29,70 | 1,02% | 6.000,00 |
| 07.04.2026 | 29,00 | 29,80 | 28,90 | 29,40 | 2,08% | - |
| 02.04.2026 | 28,00 | 29,00 | 27,90 | 28,80 | 3,23% | - |
| 01.04.2026 | 29,40 | 29,60 | 27,90 | 27,90 | -5,42% | 108,00 |
| 31.03.2026 | 29,60 | 30,10 | 29,40 | 29,50 | -1,34% | 3.800,00 |
| 30.03.2026 | 29,20 | 30,10 | 29,20 | 29,90 | 2,40% | - |
| 27.03.2026 | 29,70 | 29,80 | 29,20 | 29,20 | -1,68% | - |
| 26.03.2026 | 29,50 | 30,00 | 29,10 | 29,70 | 0,68% | 6.000,00 |
| 25.03.2026 | 30,30 | 30,50 | 29,50 | 29,50 | -1,99% | - |
| 24.03.2026 | 29,40 | 30,20 | 29,00 | 30,10 | 2,03% | - |
| 23.03.2026 | 28,60 | 29,80 | 28,60 | 29,50 | 2,79% | 3.800,00 |
| 20.03.2026 | 28,40 | 29,00 | 28,30 | 28,70 | 1,41% | - |
| 19.03.2026 | 29,00 | 29,40 | 28,00 | 28,30 | -2,41% | 3.800,00 |
| 18.03.2026 | 29,70 | 30,00 | 28,80 | 29,00 | -1,36% | - |
| 17.03.2026 | 29,80 | 30,50 | 29,40 | 29,40 | -1,34% | - |
| 16.03.2026 | 30,10 | 30,40 | 29,70 | 29,80 | -0,33% | - |
| 13.03.2026 | 29,60 | 30,20 | 29,50 | 29,90 | 1,36% | - |
| 12.03.2026 | 29,30 | 30,00 | 28,60 | 29,50 | 0,34% | 102,00 |
| 11.03.2026 | 29,40 | 30,40 | 29,20 | 29,40 | -0,68% | - |
| 10.03.2026 | 29,70 | 30,20 | 29,40 | 29,60 | -0,34% | 5.400,00 |
| 09.03.2026 | 30,30 | 30,50 | 29,20 | 29,70 | -1,98% | - |
| 06.03.2026 | 30,40 | 30,50 | 29,80 | 30,30 | -0,33% | - |
| 05.03.2026 | 31,20 | 31,40 | 29,70 | 30,40 | -2,56% | - |
| 04.03.2026 | 31,00 | 31,60 | 30,20 | 31,20 | 0,32% | - |
| 03.03.2026 | 31,20 | 31,40 | 30,40 | 31,10 | 0,32% | - |
| 02.03.2026 | 29,80 | 31,40 | 29,50 | 31,00 | 4,38% | - |
| 27.02.2026 | 28,80 | 29,80 | 28,30 | 29,70 | 2,41% | - |
| 26.02.2026 | 27,40 | 29,20 | 27,40 | 29,00 | 5,07% | - |
| 25.02.2026 | 28,00 | 28,30 | 26,40 | 27,60 | -2,47% | 1.800,00 |
| 24.02.2026 | 25,60 | 28,30 | 25,60 | 28,30 | 10,55% | - |
| 23.02.2026 | 26,20 | 26,80 | 25,60 | 25,60 | -2,66% | 5.404,00 |
| 20.02.2026 | 26,40 | 26,90 | 26,10 | 26,30 | -1,13% | - |
| 19.02.2026 | 26,40 | 26,90 | 26,30 | 26,60 | 0,00% | - |
| 18.02.2026 | 27,00 | 27,30 | 26,20 | 26,60 | -2,21% | - |
| 17.02.2026 | 26,30 | 27,60 | 26,30 | 27,20 | 3,42% | - |
| 16.02.2026 | 26,40 | 26,40 | 26,30 | 26,30 | -0,38% | - |
| 13.02.2026 | 27,00 | 27,00 | 26,00 | 26,40 | -1,49% | - |
| 12.02.2026 | 26,60 | 27,30 | 26,20 | 26,80 | 0,37% | - |
| 11.02.2026 | 26,20 | 27,00 | 26,10 | 26,70 | 0,75% | - |
| 10.02.2026 | 25,60 | 26,60 | 25,50 | 26,50 | 3,52% | - |
| 09.02.2026 | 26,60 | 27,00 | 25,60 | 25,60 | -4,83% | - |
| 06.02.2026 | 26,60 | 27,40 | 26,60 | 26,90 | 0,37% | - |
| 05.02.2026 | 26,50 | 27,40 | 26,30 | 26,80 | 1,90% | - |
| 04.02.2026 | 26,50 | 26,80 | 26,30 | 26,30 | -0,75% | - |
| 03.02.2026 | 26,20 | 27,00 | 26,20 | 26,50 | 0,00% | - |
| 02.02.2026 | 25,60 | 26,80 | 25,60 | 26,50 | 3,11% | - |
| 30.01.2026 | 25,40 | 26,00 | 25,20 | 25,70 | 1,18% | - |
| 29.01.2026 | 24,80 | 25,60 | 24,70 | 25,40 | 2,83% | - |
| 28.01.2026 | 24,40 | 25,20 | 24,30 | 24,70 | 2,07% | - |
| 27.01.2026 | 25,20 | 25,20 | 23,80 | 24,20 | -3,97% | 4.000,00 |
| 26.01.2026 | 24,40 | 25,20 | 24,20 | 25,20 | 3,70% | 480,00 |
| 23.01.2026 | 24,80 | 25,10 | 24,00 | 24,30 | -2,80% | - |
| 22.01.2026 | 25,20 | 25,30 | 24,60 | 25,00 | -0,79% | - |
| 21.01.2026 | 25,10 | 25,60 | 24,80 | 25,20 | 0,80% | 15,00 |
| 20.01.2026 | 25,10 | 25,80 | 24,90 | 25,00 | -2,34% | - |
| 19.01.2026 | 25,60 | 25,70 | 25,50 | 25,60 | -0,78% | 24,00 |
| 16.01.2026 | 25,60 | 26,20 | 25,60 | 25,80 | 0,39% | - |
| 15.01.2026 | 25,40 | 26,10 | 25,40 | 25,70 | 1,18% | - |
| 14.01.2026 | 25,60 | 25,80 | 25,30 | 25,40 | -1,17% | 15,00 |
| 13.01.2026 | 26,60 | 26,90 | 25,50 | 25,70 | -3,38% | - |
| 12.01.2026 | 26,20 | 26,80 | 25,90 | 26,60 | 1,14% | - |
| 09.01.2026 | 26,80 | 27,20 | 26,10 | 26,30 | -2,23% | - |
| 08.01.2026 | 26,50 | 27,30 | 26,30 | 26,90 | 1,89% | - |
| 07.01.2026 | 25,20 | 26,60 | 25,20 | 26,40 | 4,35% | 3.800,00 |
| 06.01.2026 | 26,80 | 26,80 | 25,00 | 25,30 | -5,60% | - |
| 05.01.2026 | 27,20 | 27,20 | 26,50 | 26,80 | -1,11% | - |
| 02.01.2026 | 28,80 | 29,00 | 26,70 | 27,10 | -7,19% | - |
| 30.12.2025 | 28,80 | 29,20 | 28,80 | 29,20 | 1,04% | - |
| 29.12.2025 | 28,70 | 29,20 | 28,60 | 28,90 | -3,02% | - |
| 23.12.2025 | 29,20 | 29,90 | 29,20 | 29,80 | 1,36% | - |
| 22.12.2025 | 28,80 | 30,20 | 28,40 | 29,40 | 1,38% | - |
| 19.12.2025 | 29,20 | 29,50 | 28,60 | 29,00 | -0,68% | - |
| 18.12.2025 | 28,10 | 29,40 | 28,00 | 29,20 | 3,55% | - |
| 17.12.2025 | 28,20 | 28,30 | 27,90 | 28,20 | 0,00% | - |
| 16.12.2025 | 27,80 | 28,50 | 27,80 | 28,20 | 1,08% | - |
| 15.12.2025 | 28,00 | 28,60 | 27,80 | 27,90 | -1,06% | 14,00 |
| 12.12.2025 | 27,80 | 28,60 | 27,80 | 28,20 | 0,71% | - |
| 11.12.2025 | 27,10 | 28,00 | 27,00 | 28,00 | 3,32% | - |
| 10.12.2025 | 27,50 | 27,70 | 27,10 | 27,10 | -1,81% | - |
| 09.12.2025 | 26,90 | 27,60 | 26,80 | 27,60 | 2,99% | - |
| 08.12.2025 | 26,60 | 27,40 | 26,60 | 26,80 | 0,00% | 14,00 |
| 05.12.2025 | 27,20 | 27,80 | 26,80 | 26,80 | -3,25% | - |