39,740$
-0,45%
Echtzeit-Aktienkurs Universal Insurance Hldg
Bid:
Ask:
Aktienkurse zur Universal Insurance Hldg Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 39,58 | 39,91 | 38,97 | 39,70 | -0,55% | 136.983,00 |
| 20.05.2026 | 39,48 | 40,14 | 39,20 | 39,92 | 1,24% | 130.368,00 |
| 19.05.2026 | 39,88 | 40,80 | 39,14 | 39,43 | -0,30% | 208.258,00 |
| 18.05.2026 | 38,65 | 39,76 | 38,65 | 39,55 | 2,06% | 210.854,00 |
| 15.05.2026 | 39,05 | 39,81 | 38,29 | 38,75 | -0,72% | 189.673,00 |
| 14.05.2026 | 39,26 | 39,99 | 38,92 | 39,03 | -0,33% | 132.512,00 |
| 13.05.2026 | 39,15 | 39,80 | 38,69 | 39,16 | -0,61% | 246.194,00 |
| 12.05.2026 | 39,17 | 39,83 | 38,76 | 39,40 | 0,56% | 138.473,00 |
| 11.05.2026 | 39,62 | 40,56 | 38,94 | 39,18 | -0,66% | 179.349,00 |
| 08.05.2026 | 40,10 | 40,17 | 38,75 | 39,44 | -2,69% | 202.746,00 |
| 07.05.2026 | 40,40 | 41,20 | 40,10 | 40,53 | 0,52% | 254.037,00 |
| 06.05.2026 | 39,96 | 40,63 | 39,84 | 40,32 | 1,38% | 198.403,00 |
| 05.05.2026 | 39,30 | 40,00 | 38,87 | 39,77 | 1,77% | 266.918,00 |
| 04.05.2026 | 39,44 | 40,69 | 38,87 | 39,08 | -1,56% | 191.210,00 |
| 01.05.2026 | 40,06 | 40,33 | 39,63 | 39,70 | 0,18% | 193.886,00 |
| 30.04.2026 | 38,78 | 40,06 | 38,52 | 39,63 | 1,15% | 212.707,00 |
| 29.04.2026 | 41,00 | 41,31 | 38,68 | 39,18 | -5,04% | 284.672,00 |
| 28.04.2026 | 41,00 | 41,96 | 40,48 | 41,26 | 1,83% | 358.623,00 |
| 27.04.2026 | 39,83 | 41,27 | 39,69 | 40,52 | 2,63% | 506.965,00 |
| 24.04.2026 | 37,50 | 39,53 | 35,85 | 39,48 | 12,22% | 524.524,00 |
| 23.04.2026 | 34,23 | 35,77 | 33,78 | 35,18 | 3,17% | 196.989,00 |
| 22.04.2026 | 34,00 | 34,24 | 33,33 | 34,10 | 0,06% | 160.857,00 |
| 21.04.2026 | 35,64 | 35,96 | 34,00 | 34,08 | -4,11% | 170.395,00 |
| 20.04.2026 | 35,76 | 36,46 | 35,30 | 35,54 | -0,11% | 178.503,00 |
| 17.04.2026 | 34,71 | 36,15 | 34,71 | 35,58 | 2,09% | 328.138,00 |
| 16.04.2026 | 34,21 | 34,90 | 34,21 | 34,85 | 1,25% | 134.436,00 |
| 15.04.2026 | 34,01 | 34,51 | 33,92 | 34,42 | 0,82% | 111.436,00 |
| 14.04.2026 | 34,66 | 35,38 | 34,03 | 34,14 | -2,23% | 133.178,00 |
| 13.04.2026 | 34,41 | 34,96 | 34,00 | 34,92 | 1,54% | 195.524,00 |
| 10.04.2026 | 35,07 | 35,20 | 34,15 | 34,39 | -2,38% | 136.082,00 |
| 09.04.2026 | 34,25 | 35,60 | 34,21 | 35,23 | 1,91% | 146.730,00 |
| 08.04.2026 | 34,64 | 34,64 | 34,11 | 34,57 | 1,29% | 117.174,00 |
| 07.04.2026 | 33,62 | 34,41 | 33,62 | 34,13 | 1,22% | 134.217,00 |
| 06.04.2026 | 33,34 | 33,87 | 33,14 | 33,72 | 1,26% | 103.106,00 |
| 02.04.2026 | 32,08 | 33,42 | 32,07 | 33,30 | 2,65% | 226.299,00 |
| 01.04.2026 | 33,87 | 33,87 | 32,36 | 32,44 | -5,04% | 214.391,00 |
| 31.03.2026 | 34,37 | 34,64 | 33,78 | 34,16 | 0,00% | 187.106,00 |
| 30.03.2026 | 33,50 | 34,34 | 33,50 | 34,16 | 1,46% | 136.241,00 |
| 27.03.2026 | 34,16 | 34,39 | 33,58 | 33,67 | -1,35% | 160.262,00 |
| 26.03.2026 | 33,84 | 34,60 | 33,84 | 34,13 | -0,18% | 125.317,00 |
| 25.03.2026 | 34,43 | 35,26 | 34,15 | 34,19 | -1,95% | 221.005,00 |
| 24.03.2026 | 34,01 | 34,93 | 33,84 | 34,87 | 2,02% | 165.408,00 |
| 23.03.2026 | 33,92 | 34,44 | 33,77 | 34,18 | 3,17% | 206.678,00 |
| 20.03.2026 | 33,20 | 33,26 | 32,63 | 33,13 | 0,73% | 247.283,00 |
| 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% | 182.289,00 |
| 17.03.2026 | 34,96 | 35,09 | 34,00 | 34,04 | -0,99% | 146.752,00 |
| 16.03.2026 | 34,42 | 34,93 | 34,10 | 34,38 | 0,29% | 191.746,00 |
| 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 | -1,24% | 108.189,00 |
| 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 | 29,79 | 30,32 | 29,48 | 29,68 | -0,50% | 166.259,00 |
| 13.01.2026 | 31,14 | 31,25 | 29,74 | 29,83 | -4,24% | 137.762,00 |
| 12.01.2026 | 30,47 | 31,21 | 30,21 | 31,15 | 2,16% | 123.561,00 |
| 09.01.2026 | 31,19 | 31,46 | 30,46 | 30,49 | -3,08% | 117.639,00 |
| 08.01.2026 | 30,99 | 31,93 | 30,59 | 31,46 | 1,55% | 162.202,00 |
| 07.01.2026 | 30,70 | 31,12 | 30,15 | 30,98 | 4,52% | 328.354,00 |
| 06.01.2026 | 31,07 | 31,23 | 29,11 | 29,64 | -5,06% | 411.084,00 |
| 05.01.2026 | 31,50 | 31,70 | 31,02 | 31,22 | -1,55% | 213.482,00 |
| 02.01.2026 | 33,89 | 33,89 | 31,29 | 31,71 | -6,18% | 282.913,00 |
| 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% | 190.514,00 |
| 29.12.2025 | 33,82 | 34,25 | 33,82 | 34,15 | 0,98% | 188.477,00 |