19,080$
-4,55%
Echtzeit-Aktienkurs Universal Insurance Hldg
Bid:
Ask:
Aktienkurse zur Universal Insurance Hldg Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 20,75 | 21,70 | 18,79 | 19,10 | -4,45% | 455.171,00 |
| 25.07.2024 | 19,57 | 20,07 | 19,57 | 19,99 | 2,94% | 190.959,00 |
| 24.07.2024 | 19,63 | 19,76 | 19,39 | 19,42 | -1,77% | 183.292,00 |
| 23.07.2024 | 19,59 | 19,84 | 19,41 | 19,77 | 1,07% | 144.272,00 |
| 22.07.2024 | 19,29 | 19,63 | 19,19 | 19,56 | 1,88% | 131.722,00 |
| 19.07.2024 | 19,72 | 19,72 | 19,12 | 19,20 | -2,83% | 134.857,00 |
| 18.07.2024 | 19,69 | 20,09 | 19,60 | 19,76 | -0,30% | 151.314,00 |
| 17.07.2024 | 19,45 | 19,88 | 19,45 | 19,82 | 1,54% | 346.661,00 |
| 16.07.2024 | 19,35 | 19,54 | 19,10 | 19,52 | 1,72% | 237.281,00 |
| 15.07.2024 | 19,03 | 19,36 | 18,85 | 19,19 | 1,86% | 219.942,00 |
| 12.07.2024 | 18,73 | 19,10 | 18,58 | 18,84 | 1,62% | 100.860,00 |
| 11.07.2024 | 18,41 | 18,68 | 18,16 | 18,54 | 2,26% | 199.540,00 |
| 10.07.2024 | 18,15 | 18,19 | 17,88 | 18,13 | 0,28% | 143.147,00 |
| 09.07.2024 | 18,51 | 18,64 | 17,99 | 18,08 | -3,00% | 90.138,00 |
| 08.07.2024 | 17,88 | 19,60 | 17,88 | 18,64 | 4,95% | 249.628,00 |
| 05.07.2024 | 18,17 | 18,19 | 17,72 | 17,76 | -2,74% | 152.405,00 |
| 03.07.2024 | 18,37 | 18,48 | 18,05 | 18,26 | -0,16% | 58.127,00 |
| 02.07.2024 | 18,37 | 18,39 | 18,14 | 18,29 | -0,60% | 104.822,00 |
| 01.07.2024 | 18,82 | 18,93 | 18,00 | 18,40 | -1,92% | 286.287,00 |
| 28.06.2024 | 18,80 | 18,84 | 18,42 | 18,76 | 0,37% | 341.429,00 |
| 27.06.2024 | 18,45 | 18,71 | 18,41 | 18,69 | 1,19% | 74.643,00 |
| 26.06.2024 | 18,49 | 18,51 | 18,25 | 18,47 | -0,75% | 96.322,00 |
| 25.06.2024 | 18,47 | 18,66 | 18,32 | 18,61 | 0,49% | 72.114,00 |
| 24.06.2024 | 18,36 | 18,63 | 18,06 | 18,52 | 1,15% | 142.809,00 |
| 21.06.2024 | 18,70 | 18,75 | 18,18 | 18,31 | -2,29% | 249.338,00 |
| 20.06.2024 | 18,26 | 18,74 | 18,26 | 18,74 | 2,01% | 115.394,00 |
| 18.06.2024 | 18,94 | 18,94 | 18,36 | 18,37 | -2,24% | 106.355,00 |
| 17.06.2024 | 18,20 | 18,87 | 18,20 | 18,79 | 2,57% | 132.112,00 |
| 14.06.2024 | 18,38 | 18,52 | 18,23 | 18,32 | -1,61% | 170.544,00 |
| 13.06.2024 | 18,96 | 19,10 | 18,47 | 18,62 | -2,26% | 168.805,00 |
| 12.06.2024 | 19,00 | 19,13 | 18,71 | 19,05 | 1,76% | 199.660,00 |
| 11.06.2024 | 18,86 | 18,86 | 18,47 | 18,72 | -1,47% | 133.859,00 |
| 10.06.2024 | 18,72 | 19,13 | 18,60 | 19,00 | 1,50% | 122.407,00 |
| 07.06.2024 | 18,92 | 19,07 | 18,68 | 18,72 | -1,63% | 88.346,00 |
| 06.06.2024 | 18,90 | 19,19 | 18,87 | 19,03 | 0,85% | 112.420,00 |
| 05.06.2024 | 19,10 | 19,10 | 18,70 | 18,87 | -1,20% | 112.185,00 |
| 04.06.2024 | 19,51 | 19,55 | 19,05 | 19,10 | -2,60% | 103.466,00 |
| 03.06.2024 | 19,85 | 19,85 | 19,29 | 19,61 | -0,51% | 120.340,00 |
| 31.05.2024 | 19,67 | 19,95 | 19,56 | 19,71 | 1,03% | 267.034,00 |
| 30.05.2024 | 19,12 | 19,69 | 19,12 | 19,51 | 2,25% | 178.140,00 |
| 29.05.2024 | 19,20 | 19,33 | 18,99 | 19,08 | -0,88% | 128.265,00 |
| 28.05.2024 | 19,60 | 19,78 | 19,09 | 19,25 | -1,64% | 173.151,00 |
| 24.05.2024 | 19,71 | 19,78 | 19,55 | 19,57 | -0,25% | 138.253,00 |
| 23.05.2024 | 19,99 | 20,05 | 19,33 | 19,62 | -1,90% | 135.735,00 |
| 22.05.2024 | 19,92 | 20,15 | 19,81 | 20,00 | 0,76% | 146.990,00 |
| 21.05.2024 | 20,15 | 20,24 | 19,75 | 19,85 | -1,59% | 159.188,00 |
| 20.05.2024 | 20,66 | 20,83 | 20,17 | 20,17 | -1,99% | 126.154,00 |
| 17.05.2024 | 20,60 | 20,82 | 20,55 | 20,58 | 0,24% | 140.602,00 |
| 16.05.2024 | 20,44 | 20,69 | 20,43 | 20,53 | 0,79% | 151.048,00 |
| 15.05.2024 | 20,63 | 20,77 | 20,30 | 20,37 | -0,20% | 161.337,00 |
| 14.05.2024 | 20,70 | 20,70 | 20,04 | 20,41 | -1,35% | 212.340,00 |
| 13.05.2024 | 20,57 | 20,95 | 20,56 | 20,69 | 0,58% | 222.727,00 |
| 10.05.2024 | 20,38 | 20,60 | 20,30 | 20,57 | 1,63% | 197.079,00 |
| 09.05.2024 | 20,25 | 20,39 | 20,11 | 20,24 | -0,49% | 177.766,00 |
| 08.05.2024 | 20,30 | 20,39 | 20,15 | 20,34 | 0,79% | 98.272,00 |
| 07.05.2024 | 20,18 | 20,33 | 20,11 | 20,18 | 0,65% | 172.198,00 |
| 06.05.2024 | 20,00 | 20,18 | 19,98 | 20,05 | 1,21% | 97.486,00 |
| 03.05.2024 | 19,88 | 19,94 | 19,62 | 19,81 | 0,46% | 163.183,00 |
| 02.05.2024 | 20,04 | 20,04 | 19,59 | 19,72 | -1,65% | 187.965,00 |
| 01.05.2024 | 19,63 | 20,20 | 19,63 | 20,05 | 2,72% | 181.611,00 |
| 30.04.2024 | 19,52 | 19,84 | 19,50 | 19,52 | -0,51% | 187.867,00 |
| 29.04.2024 | 19,59 | 19,65 | 19,16 | 19,62 | 0,41% | 268.439,00 |
| 26.04.2024 | 21,50 | 22,38 | 18,79 | 19,54 | -3,74% | 442.766,00 |
| 25.04.2024 | 20,16 | 20,38 | 20,01 | 20,30 | 0,20% | 179.981,00 |
| 24.04.2024 | 20,05 | 20,48 | 20,05 | 20,26 | 0,75% | 198.345,00 |
| 23.04.2024 | 19,87 | 20,25 | 19,87 | 20,11 | 1,41% | 118.005,00 |
| 22.04.2024 | 19,67 | 20,10 | 19,63 | 19,83 | 1,07% | 130.283,00 |
| 19.04.2024 | 19,00 | 19,70 | 19,00 | 19,62 | 3,32% | 162.237,00 |
| 18.04.2024 | 18,83 | 19,12 | 18,83 | 18,99 | 1,12% | 136.284,00 |
| 17.04.2024 | 19,22 | 19,34 | 18,74 | 18,78 | -2,09% | 124.643,00 |
| 16.04.2024 | 18,83 | 19,27 | 18,68 | 19,18 | 0,37% | 168.335,00 |
| 15.04.2024 | 18,94 | 19,30 | 18,87 | 19,11 | 1,38% | 220.241,00 |
| 12.04.2024 | 19,13 | 19,23 | 18,78 | 18,85 | -1,77% | 221.599,00 |
| 11.04.2024 | 19,00 | 19,34 | 18,80 | 19,19 | 1,11% | 103.437,00 |
| 10.04.2024 | 18,93 | 19,15 | 18,65 | 18,98 | -0,78% | 137.064,00 |
| 09.04.2024 | 19,26 | 19,26 | 18,84 | 19,13 | -0,57% | 121.241,00 |
| 08.04.2024 | 19,38 | 19,52 | 19,22 | 19,24 | -0,47% | 92.381,00 |
| 05.04.2024 | 19,44 | 19,49 | 19,16 | 19,33 | 0,26% | 131.102,00 |
| 04.04.2024 | 19,83 | 19,90 | 19,26 | 19,28 | -1,93% | 147.355,00 |
| 03.04.2024 | 19,68 | 19,74 | 19,48 | 19,66 | -0,51% | 120.956,00 |
| 02.04.2024 | 19,79 | 20,07 | 19,64 | 19,76 | -0,65% | 127.238,00 |
| 01.04.2024 | 20,17 | 20,34 | 19,89 | 19,89 | -2,12% | 215.126,00 |
| 28.03.2024 | 20,04 | 20,43 | 19,96 | 20,32 | 1,70% | 166.300,00 |
| 27.03.2024 | 19,82 | 20,11 | 19,82 | 19,98 | 1,52% | 161.192,00 |
| 26.03.2024 | 19,62 | 19,79 | 19,55 | 19,68 | 0,36% | 133.892,00 |
| 25.03.2024 | 19,74 | 19,96 | 19,60 | 19,61 | -0,66% | 127.543,00 |
| 22.03.2024 | 19,78 | 19,90 | 19,50 | 19,74 | 0,56% | 148.764,00 |
| 21.03.2024 | 19,70 | 20,01 | 19,62 | 19,63 | -0,41% | 235.748,00 |
| 20.03.2024 | 19,66 | 19,91 | 19,52 | 19,71 | -0,20% | 112.718,00 |
| 19.03.2024 | 19,65 | 19,94 | 19,64 | 19,75 | 0,71% | 152.701,00 |
| 18.03.2024 | 19,84 | 19,98 | 19,55 | 19,61 | -1,26% | 140.773,00 |
| 15.03.2024 | 19,59 | 20,02 | 19,41 | 19,86 | 0,86% | 383.137,00 |
| 14.03.2024 | 20,22 | 20,22 | 19,60 | 19,69 | -2,38% | 157.400,00 |
| 13.03.2024 | 20,79 | 20,99 | 19,98 | 20,17 | -3,49% | 256.121,00 |
| 12.03.2024 | 20,50 | 21,75 | 20,30 | 20,90 | 6,63% | 487.949,00 |
| 11.03.2024 | 20,12 | 20,12 | 19,56 | 19,60 | -3,26% | 198.917,00 |
| 08.03.2024 | 19,56 | 20,53 | 19,56 | 20,26 | 4,11% | 203.476,00 |
| 07.03.2024 | 19,51 | 19,68 | 19,41 | 19,46 | -0,76% | 220.069,00 |
| 06.03.2024 | 19,41 | 19,70 | 19,12 | 19,61 | 1,13% | 231.749,00 |
| 05.03.2024 | 19,65 | 19,95 | 19,39 | 19,39 | -1,32% | 199.535,00 |