29,080$
0,14%
Echtzeit-Aktienkurs United Fire Group
Bid:
Ask:
Aktienkurse zur United Fire Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 29,14 | 29,53 | 28,98 | 29,06 | 0,07% | 91.965,00 |
| 07.08.2025 | 28,78 | 29,04 | 28,07 | 29,04 | 1,11% | 164.744,00 |
| 06.08.2025 | 30,00 | 30,00 | 27,78 | 28,72 | 7,16% | 220.079,00 |
| 05.08.2025 | 26,51 | 26,90 | 26,23 | 26,80 | 0,53% | 95.479,00 |
| 04.08.2025 | 26,23 | 26,69 | 26,11 | 26,66 | 2,11% | 88.564,00 |
| 01.08.2025 | 26,42 | 26,42 | 25,79 | 26,11 | -1,62% | 102.768,00 |
| 31.07.2025 | 26,48 | 26,90 | 26,24 | 26,54 | -0,75% | 127.081,00 |
| 30.07.2025 | 27,26 | 27,49 | 26,57 | 26,74 | -2,30% | 150.898,00 |
| 29.07.2025 | 26,91 | 27,63 | 26,67 | 27,37 | 2,43% | 265.319,00 |
| 28.07.2025 | 26,74 | 27,28 | 26,46 | 26,72 | -0,63% | 119.295,00 |
| 25.07.2025 | 26,91 | 27,16 | 26,83 | 26,89 | -0,04% | 77.469,00 |
| 24.07.2025 | 27,56 | 27,80 | 26,89 | 26,90 | -3,31% | 126.644,00 |
| 23.07.2025 | 27,73 | 28,07 | 27,50 | 27,82 | 0,87% | 111.720,00 |
| 22.07.2025 | 27,29 | 27,65 | 27,20 | 27,58 | 1,36% | 116.770,00 |
| 21.07.2025 | 27,53 | 27,63 | 27,08 | 27,21 | -0,77% | 116.659,00 |
| 18.07.2025 | 27,66 | 27,75 | 27,39 | 27,42 | -0,29% | 112.442,00 |
| 17.07.2025 | 26,87 | 27,57 | 26,87 | 27,50 | 1,70% | 119.121,00 |
| 16.07.2025 | 27,30 | 27,74 | 26,61 | 27,04 | -0,15% | 122.925,00 |
| 15.07.2025 | 27,93 | 27,93 | 27,06 | 27,08 | -3,46% | 128.214,00 |
| 14.07.2025 | 27,15 | 28,10 | 27,14 | 28,05 | 3,43% | 212.194,00 |
| 11.07.2025 | 27,22 | 27,35 | 26,95 | 27,12 | -1,42% | 117.108,00 |
| 10.07.2025 | 27,76 | 27,76 | 27,26 | 27,51 | -1,01% | 98.912,00 |
| 09.07.2025 | 27,78 | 27,81 | 27,34 | 27,79 | 0,72% | 126.702,00 |
| 08.07.2025 | 27,62 | 28,12 | 27,52 | 27,59 | -0,11% | 156.793,00 |
| 07.07.2025 | 28,21 | 28,35 | 27,46 | 27,62 | -1,92% | 108.360,00 |
| 03.07.2025 | 27,83 | 28,20 | 27,83 | 28,16 | 1,77% | 51.246,00 |
| 02.07.2025 | 28,42 | 28,42 | 27,31 | 27,67 | -2,47% | 142.567,00 |
| 01.07.2025 | 28,59 | 28,95 | 28,32 | 28,37 | -1,08% | 106.229,00 |
| 30.06.2025 | 28,55 | 28,89 | 28,10 | 28,68 | 0,63% | 145.657,00 |
| 27.06.2025 | 28,52 | 28,66 | 28,20 | 28,50 | 0,18% | 183.011,00 |
| 26.06.2025 | 27,88 | 28,47 | 27,69 | 28,45 | 2,34% | 112.829,00 |
| 25.06.2025 | 28,50 | 28,50 | 27,65 | 27,80 | -2,97% | 98.477,00 |
| 24.06.2025 | 28,92 | 29,03 | 28,39 | 28,65 | -0,62% | 97.026,00 |
| 23.06.2025 | 28,48 | 28,83 | 28,15 | 28,83 | 0,84% | 91.811,00 |
| 20.06.2025 | 28,85 | 29,10 | 28,55 | 28,59 | 0,07% | 403.359,00 |
| 18.06.2025 | 28,43 | 29,19 | 28,36 | 28,57 | 0,32% | 207.749,00 |
| 17.06.2025 | 28,12 | 28,60 | 28,06 | 28,48 | 0,67% | 115.040,00 |
| 16.06.2025 | 28,01 | 28,67 | 27,88 | 28,29 | 1,51% | 102.414,00 |
| 13.06.2025 | 28,11 | 28,25 | 27,82 | 27,87 | -2,00% | 74.079,00 |
| 12.06.2025 | 28,18 | 28,47 | 28,00 | 28,44 | 0,53% | 101.814,00 |
| 11.06.2025 | 28,47 | 28,82 | 28,12 | 28,29 | 0,11% | 100.776,00 |
| 10.06.2025 | 28,32 | 28,47 | 28,00 | 28,26 | -0,28% | 90.440,00 |
| 09.06.2025 | 28,50 | 28,50 | 27,65 | 28,34 | -0,18% | 108.577,00 |
| 06.06.2025 | 28,36 | 28,58 | 28,06 | 28,39 | 0,92% | 66.774,00 |
| 05.06.2025 | 28,29 | 28,29 | 27,81 | 28,13 | 0,14% | 90.331,00 |
| 04.06.2025 | 28,40 | 28,65 | 27,84 | 28,09 | -1,06% | 101.691,00 |
| 03.06.2025 | 28,32 | 28,55 | 27,91 | 28,39 | -0,32% | 81.399,00 |
| 02.06.2025 | 28,49 | 28,57 | 27,82 | 28,48 | 0,11% | 131.595,00 |
| 30.05.2025 | 28,52 | 28,66 | 28,30 | 28,45 | -0,91% | 92.546,00 |
| 29.05.2025 | 28,29 | 28,71 | 27,98 | 28,71 | 1,84% | 87.891,00 |
| 28.05.2025 | 28,48 | 28,63 | 28,10 | 28,19 | -1,61% | 96.142,00 |
| 27.05.2025 | 28,09 | 28,72 | 27,97 | 28,65 | 3,06% | 70.088,00 |
| 23.05.2025 | 27,17 | 27,88 | 27,11 | 27,80 | 0,80% | 76.805,00 |
| 22.05.2025 | 27,83 | 28,01 | 27,58 | 27,58 | -0,72% | 62.418,00 |
| 21.05.2025 | 28,13 | 28,35 | 27,57 | 27,78 | -2,25% | 121.624,00 |
| 20.05.2025 | 28,31 | 28,60 | 27,76 | 28,42 | 0,07% | 42.938,00 |
| 19.05.2025 | 28,51 | 28,94 | 26,77 | 28,40 | -0,77% | 75.313,00 |
| 16.05.2025 | 28,32 | 28,81 | 28,15 | 28,62 | 0,35% | 84.779,00 |
| 15.05.2025 | 28,03 | 28,52 | 27,65 | 28,52 | 2,08% | 79.133,00 |
| 14.05.2025 | 28,18 | 28,98 | 27,69 | 27,94 | -0,78% | 133.993,00 |
| 13.05.2025 | 28,03 | 28,30 | 27,73 | 28,16 | 0,86% | 65.947,00 |
| 12.05.2025 | 28,50 | 28,51 | 27,58 | 27,92 | -0,04% | 104.407,00 |
| 09.05.2025 | 27,83 | 28,06 | 27,52 | 27,93 | 0,25% | 67.597,00 |
| 08.05.2025 | 27,54 | 27,96 | 26,97 | 27,86 | 2,09% | 106.311,00 |
| 07.05.2025 | 27,97 | 28,86 | 26,71 | 27,29 | -4,58% | 172.819,00 |
| 06.05.2025 | 28,04 | 28,62 | 27,56 | 28,60 | 1,02% | 81.199,00 |
| 05.05.2025 | 28,35 | 28,58 | 28,02 | 28,31 | -1,12% | 64.851,00 |
| 02.05.2025 | 27,97 | 28,65 | 27,82 | 28,63 | 3,25% | 89.321,00 |
| 01.05.2025 | 27,46 | 27,96 | 27,23 | 27,73 | 0,22% | 121.008,00 |
| 30.04.2025 | 27,75 | 27,97 | 27,15 | 27,67 | -1,35% | 113.974,00 |
| 29.04.2025 | 27,68 | 28,11 | 27,61 | 28,05 | 0,83% | 96.755,00 |
| 28.04.2025 | 27,57 | 28,17 | 27,28 | 27,82 | 1,27% | 103.059,00 |
| 25.04.2025 | 27,75 | 27,75 | 27,10 | 27,47 | -1,86% | 73.273,00 |
| 24.04.2025 | 27,59 | 28,09 | 27,40 | 27,99 | 0,83% | 88.740,00 |
| 23.04.2025 | 27,85 | 28,55 | 27,55 | 27,76 | 1,09% | 160.555,00 |
| 22.04.2025 | 27,07 | 27,89 | 26,82 | 27,46 | 2,81% | 93.858,00 |
| 21.04.2025 | 27,02 | 27,02 | 26,27 | 26,71 | -1,80% | 92.194,00 |
| 17.04.2025 | 27,10 | 27,47 | 26,86 | 27,20 | 0,29% | 70.026,00 |
| 16.04.2025 | 27,10 | 27,48 | 26,84 | 27,12 | 0,41% | 85.918,00 |
| 15.04.2025 | 26,85 | 27,38 | 26,85 | 27,01 | 0,60% | 85.603,00 |
| 14.04.2025 | 26,68 | 27,15 | 26,51 | 26,85 | 2,36% | 105.986,00 |
| 11.04.2025 | 26,61 | 26,71 | 25,76 | 26,23 | -0,04% | 95.619,00 |
| 10.04.2025 | 26,45 | 27,19 | 25,68 | 26,24 | -1,30% | 114.319,00 |
| 09.04.2025 | 25,29 | 27,36 | 25,29 | 26,59 | 3,34% | 147.533,00 |
| 08.04.2025 | 26,44 | 26,76 | 25,30 | 25,73 | 0,25% | 135.498,00 |
| 07.04.2025 | 25,90 | 26,84 | 25,01 | 25,66 | -4,75% | 121.353,00 |
| 04.04.2025 | 28,15 | 28,71 | 26,49 | 26,94 | -7,20% | 130.981,00 |
| 03.04.2025 | 28,59 | 29,38 | 27,32 | 29,03 | -1,76% | 131.139,00 |
| 02.04.2025 | 29,37 | 29,75 | 29,00 | 29,55 | -0,34% | 85.033,00 |
| 01.04.2025 | 29,16 | 29,92 | 28,52 | 29,65 | 0,64% | 107.766,00 |
| 31.03.2025 | 29,33 | 29,87 | 29,23 | 29,46 | -0,67% | 108.470,00 |
| 28.03.2025 | 29,72 | 29,85 | 29,26 | 29,66 | -0,20% | 86.776,00 |
| 27.03.2025 | 29,45 | 29,89 | 29,17 | 29,72 | 1,02% | 82.087,00 |
| 26.03.2025 | 29,28 | 29,64 | 29,22 | 29,42 | 0,93% | 77.489,00 |
| 25.03.2025 | 29,19 | 29,48 | 29,03 | 29,15 | -0,14% | 91.147,00 |
| 24.03.2025 | 29,21 | 29,27 | 28,85 | 29,19 | 1,50% | 60.276,00 |
| 21.03.2025 | 28,91 | 29,49 | 28,56 | 28,76 | -0,96% | 336.566,00 |
| 20.03.2025 | 28,55 | 29,20 | 28,55 | 29,04 | 1,01% | 123.574,00 |
| 19.03.2025 | 28,69 | 28,91 | 28,31 | 28,75 | 0,14% | 70.488,00 |
| 18.03.2025 | 28,95 | 29,23 | 28,69 | 28,71 | -1,17% | 88.946,00 |