38,120$
-1,40%
Echtzeit-Aktienkurs United Fire Group
Bid:
Ask:
Aktienkurse zur United Fire Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 38,43 | 38,72 | 37,89 | 38,08 | -1,47% | 99.573,00 |
| 18.02.2026 | 39,61 | 39,61 | 38,20 | 38,65 | -2,42% | 168.606,00 |
| 17.02.2026 | 39,39 | 39,84 | 38,94 | 39,61 | 0,71% | 218.425,00 |
| 13.02.2026 | 39,60 | 39,60 | 38,70 | 39,33 | -0,78% | 137.188,00 |
| 12.02.2026 | 39,25 | 40,63 | 38,97 | 39,64 | 2,38% | 280.323,00 |
| 11.02.2026 | 37,62 | 39,25 | 37,62 | 38,72 | 7,17% | 253.074,00 |
| 10.02.2026 | 36,00 | 36,38 | 35,64 | 36,13 | 0,17% | 109.968,00 |
| 09.02.2026 | 36,91 | 37,11 | 35,99 | 36,07 | -2,65% | 98.962,00 |
| 06.02.2026 | 37,82 | 38,10 | 36,86 | 37,05 | -1,41% | 153.202,00 |
| 05.02.2026 | 36,89 | 37,78 | 36,89 | 37,58 | 2,09% | 141.675,00 |
| 04.02.2026 | 36,82 | 37,10 | 36,60 | 36,81 | 0,60% | 77.772,00 |
| 03.02.2026 | 36,43 | 37,00 | 36,21 | 36,59 | 0,44% | 92.606,00 |
| 02.02.2026 | 35,93 | 36,63 | 35,86 | 36,43 | 1,36% | 81.986,00 |
| 30.01.2026 | 35,42 | 36,09 | 35,16 | 35,94 | 0,87% | 141.684,00 |
| 29.01.2026 | 34,99 | 35,72 | 34,99 | 35,63 | 2,06% | 87.699,00 |
| 28.01.2026 | 34,80 | 35,15 | 34,56 | 34,91 | 0,29% | 162.831,00 |
| 27.01.2026 | 35,04 | 35,04 | 34,65 | 34,81 | -0,57% | 43.955,00 |
| 26.01.2026 | 34,48 | 35,33 | 34,48 | 35,01 | 1,92% | 80.522,00 |
| 23.01.2026 | 35,05 | 35,44 | 34,25 | 34,35 | -2,50% | 115.437,00 |
| 22.01.2026 | 35,45 | 35,60 | 35,13 | 35,23 | -0,76% | 95.319,00 |
| 21.01.2026 | 35,09 | 35,66 | 35,06 | 35,50 | 1,66% | 91.474,00 |
| 20.01.2026 | 35,11 | 35,55 | 34,85 | 34,92 | -1,41% | 147.980,00 |
| 16.01.2026 | 35,64 | 36,14 | 35,16 | 35,42 | -0,92% | 98.576,00 |
| 15.01.2026 | 35,68 | 36,07 | 35,36 | 35,75 | 0,25% | 87.286,00 |
| 14.01.2026 | 35,28 | 35,70 | 35,17 | 35,66 | 1,39% | 78.598,00 |
| 13.01.2026 | 35,91 | 36,06 | 34,93 | 35,17 | -1,87% | 87.423,00 |
| 12.01.2026 | 35,36 | 36,00 | 34,89 | 35,84 | 0,99% | 90.787,00 |
| 09.01.2026 | 35,96 | 36,24 | 34,98 | 35,49 | -1,61% | 87.076,00 |
| 08.01.2026 | 35,54 | 36,60 | 35,54 | 36,07 | 1,08% | 82.660,00 |
| 07.01.2026 | 35,63 | 35,77 | 35,20 | 35,69 | -0,27% | 78.012,00 |
| 06.01.2026 | 36,10 | 36,22 | 35,13 | 35,78 | -1,49% | 133.772,00 |
| 05.01.2026 | 35,58 | 36,59 | 35,40 | 36,32 | 2,08% | 118.119,00 |
| 02.01.2026 | 36,36 | 36,54 | 35,40 | 35,58 | -2,12% | 117.298,00 |
| 31.12.2025 | 36,55 | 36,73 | 36,22 | 36,35 | -0,44% | 72.713,00 |
| 30.12.2025 | 36,55 | 36,73 | 36,25 | 36,51 | 0,00% | 58.780,00 |
| 29.12.2025 | 36,54 | 36,74 | 36,23 | 36,51 | 0,19% | 71.175,00 |
| 26.12.2025 | 37,07 | 37,18 | 36,09 | 36,44 | -1,43% | 77.201,00 |
| 24.12.2025 | 37,05 | 37,35 | 36,79 | 36,97 | -0,14% | 48.431,00 |
| 23.12.2025 | 37,19 | 37,49 | 37,02 | 37,02 | -0,56% | 83.755,00 |
| 22.12.2025 | 37,05 | 37,91 | 37,01 | 37,23 | 0,98% | 118.492,00 |
| 19.12.2025 | 36,98 | 37,22 | 36,46 | 36,87 | -0,89% | 510.838,00 |
| 18.12.2025 | 37,33 | 37,50 | 37,03 | 37,20 | -0,40% | 206.818,00 |
| 17.12.2025 | 36,55 | 37,35 | 36,16 | 37,35 | 2,05% | 128.723,00 |
| 16.12.2025 | 37,03 | 37,17 | 36,30 | 36,60 | -0,89% | 113.481,00 |
| 15.12.2025 | 36,97 | 37,30 | 36,68 | 36,93 | 0,46% | 119.035,00 |
| 12.12.2025 | 36,49 | 37,12 | 36,12 | 36,76 | 0,71% | 145.161,00 |
| 11.12.2025 | 35,69 | 36,73 | 35,69 | 36,50 | 2,67% | 112.593,00 |
| 10.12.2025 | 35,23 | 35,72 | 35,02 | 35,55 | 1,17% | 130.497,00 |
| 09.12.2025 | 34,66 | 35,46 | 34,66 | 35,14 | 1,36% | 78.316,00 |
| 08.12.2025 | 35,13 | 35,13 | 33,53 | 34,67 | -0,72% | 119.233,00 |
| 05.12.2025 | 35,82 | 35,82 | 34,74 | 34,92 | -2,95% | 116.245,00 |
| 04.12.2025 | 36,19 | 36,64 | 35,78 | 35,98 | -0,50% | 106.124,00 |
| 03.12.2025 | 36,53 | 36,87 | 35,66 | 36,16 | -0,50% | 90.819,00 |
| 02.12.2025 | 36,47 | 36,75 | 36,17 | 36,34 | -0,19% | 85.245,00 |
| 01.12.2025 | 36,10 | 37,44 | 36,03 | 36,41 | -0,38% | 169.832,00 |
| 28.11.2025 | 37,02 | 37,46 | 36,37 | 36,55 | -1,69% | 77.993,00 |
| 26.11.2025 | 37,00 | 37,84 | 37,00 | 37,18 | -0,03% | 221.147,00 |
| 25.11.2025 | 36,71 | 37,48 | 36,71 | 37,19 | 2,06% | 107.957,00 |
| 24.11.2025 | 36,98 | 37,18 | 36,30 | 36,44 | -1,30% | 138.723,00 |
| 21.11.2025 | 36,34 | 37,35 | 36,13 | 36,92 | 2,10% | 93.583,00 |
| 20.11.2025 | 36,73 | 37,34 | 36,03 | 36,16 | -0,36% | 110.869,00 |
| 19.11.2025 | 36,90 | 37,30 | 36,09 | 36,29 | -1,89% | 120.491,00 |
| 18.11.2025 | 36,61 | 37,48 | 36,03 | 36,99 | 1,07% | 122.119,00 |
| 17.11.2025 | 37,08 | 37,40 | 36,53 | 36,60 | -1,37% | 111.331,00 |
| 14.11.2025 | 36,57 | 37,19 | 36,51 | 37,11 | 1,26% | 91.032,00 |
| 13.11.2025 | 36,99 | 37,20 | 36,61 | 36,65 | -1,11% | 104.648,00 |
| 12.11.2025 | 36,75 | 37,33 | 36,48 | 37,06 | 1,20% | 149.948,00 |
| 11.11.2025 | 36,16 | 37,11 | 35,00 | 36,62 | 1,02% | 96.058,00 |
| 10.11.2025 | 35,25 | 36,70 | 35,12 | 36,25 | 2,60% | 138.106,00 |
| 07.11.2025 | 35,24 | 35,57 | 34,55 | 35,33 | 0,90% | 157.601,00 |
| 06.11.2025 | 35,42 | 35,84 | 35,00 | 35,01 | -1,17% | 156.407,00 |
| 05.11.2025 | 32,23 | 35,75 | 32,23 | 35,43 | 14,66% | 326.621,00 |
| 04.11.2025 | 30,00 | 31,18 | 30,00 | 30,90 | 1,28% | 148.525,00 |
| 03.11.2025 | 30,23 | 30,52 | 29,92 | 30,51 | 0,93% | 107.739,00 |
| 31.10.2025 | 30,10 | 30,35 | 29,85 | 30,23 | -0,26% | 106.171,00 |
| 30.10.2025 | 30,04 | 30,52 | 30,04 | 30,31 | 0,93% | 102.509,00 |
| 29.10.2025 | 30,51 | 30,77 | 29,86 | 30,03 | -2,15% | 96.558,00 |
| 28.10.2025 | 30,78 | 30,81 | 30,18 | 30,69 | -0,84% | 95.185,00 |
| 27.10.2025 | 31,37 | 31,66 | 30,88 | 30,95 | -1,21% | 71.254,00 |
| 24.10.2025 | 30,99 | 31,37 | 30,49 | 31,33 | 1,49% | 76.329,00 |
| 23.10.2025 | 30,86 | 30,91 | 30,57 | 30,87 | 0,52% | 75.722,00 |
| 22.10.2025 | 31,20 | 31,27 | 30,66 | 30,71 | -1,25% | 93.593,00 |
| 21.10.2025 | 30,76 | 31,21 | 30,76 | 31,10 | 0,65% | 66.610,00 |
| 20.10.2025 | 30,65 | 30,99 | 30,61 | 30,90 | 1,21% | 69.274,00 |
| 17.10.2025 | 30,37 | 30,72 | 30,37 | 30,53 | 0,46% | 101.023,00 |
| 16.10.2025 | 31,00 | 31,01 | 30,16 | 30,39 | -2,32% | 142.646,00 |
| 15.10.2025 | 31,39 | 31,40 | 30,74 | 31,11 | -0,64% | 93.397,00 |
| 14.10.2025 | 30,14 | 31,47 | 30,14 | 31,31 | 2,86% | 108.779,00 |
| 13.10.2025 | 30,72 | 30,92 | 29,96 | 30,44 | -0,07% | 116.603,00 |
| 10.10.2025 | 30,77 | 31,07 | 30,33 | 30,46 | -1,01% | 116.130,00 |
| 09.10.2025 | 31,03 | 31,08 | 30,56 | 30,77 | -1,00% | 83.411,00 |
| 08.10.2025 | 31,14 | 31,45 | 31,04 | 31,08 | 0,29% | 81.329,00 |
| 07.10.2025 | 31,25 | 31,44 | 30,87 | 30,99 | -0,83% | 76.774,00 |
| 06.10.2025 | 31,05 | 31,68 | 31,05 | 31,25 | 1,63% | 127.196,00 |
| 03.10.2025 | 30,33 | 31,08 | 30,33 | 30,75 | 1,89% | 54.904,00 |
| 02.10.2025 | 29,99 | 30,33 | 29,74 | 30,18 | 0,50% | 99.899,00 |
| 01.10.2025 | 30,17 | 30,28 | 29,89 | 30,03 | -1,31% | 95.098,00 |
| 30.09.2025 | 30,07 | 30,72 | 29,99 | 30,43 | 1,13% | 101.370,00 |
| 29.09.2025 | 30,78 | 30,78 | 30,03 | 30,09 | -2,24% | 109.354,00 |
| 26.09.2025 | 30,64 | 30,89 | 30,39 | 30,78 | 0,82% | 70.574,00 |