30,040$
-1,25%
Echtzeit-Aktienkurs United Fire Group
Bid:
Ask:
Aktienkurse zur United Fire Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 30,24 | 30,25 | 29,92 | 30,04 | -1,28% | 62.472,00 |
| 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 |
| 25.09.2025 | 30,94 | 31,04 | 30,35 | 30,53 | -1,33% | 78.534,00 |
| 24.09.2025 | 31,19 | 31,44 | 30,67 | 30,94 | -0,80% | 81.984,00 |
| 23.09.2025 | 31,23 | 31,47 | 31,08 | 31,19 | 0,39% | 101.937,00 |
| 22.09.2025 | 31,07 | 31,45 | 30,75 | 31,07 | -0,70% | 112.359,00 |
| 19.09.2025 | 32,58 | 32,58 | 31,26 | 31,29 | -3,72% | 336.464,00 |
| 18.09.2025 | 31,87 | 32,55 | 31,69 | 32,50 | 2,62% | 193.519,00 |
| 17.09.2025 | 31,26 | 32,19 | 31,21 | 31,67 | 1,73% | 111.614,00 |
| 16.09.2025 | 31,82 | 31,82 | 30,71 | 31,13 | -2,17% | 105.702,00 |
| 15.09.2025 | 31,68 | 31,99 | 31,60 | 31,82 | 0,54% | 134.353,00 |
| 12.09.2025 | 31,90 | 32,22 | 31,58 | 31,65 | -1,34% | 94.536,00 |
| 11.09.2025 | 31,13 | 32,10 | 30,91 | 32,08 | 3,28% | 165.005,00 |
| 10.09.2025 | 30,73 | 31,06 | 30,53 | 31,06 | 0,78% | 103.845,00 |
| 09.09.2025 | 31,05 | 31,16 | 30,72 | 30,82 | -0,48% | 69.398,00 |
| 08.09.2025 | 31,32 | 31,32 | 30,84 | 30,97 | -0,61% | 125.526,00 |
| 05.09.2025 | 31,83 | 31,97 | 30,98 | 31,16 | -1,98% | 98.763,00 |
| 04.09.2025 | 30,62 | 31,96 | 30,45 | 31,79 | 4,38% | 130.121,00 |
| 03.09.2025 | 30,26 | 30,59 | 30,23 | 30,46 | 0,25% | 122.693,00 |
| 02.09.2025 | 30,60 | 30,70 | 30,23 | 30,38 | -1,17% | 114.191,00 |
| 29.08.2025 | 30,82 | 30,94 | 30,49 | 30,74 | -0,26% | 141.488,00 |
| 28.08.2025 | 31,38 | 31,38 | 30,79 | 30,82 | -1,31% | 88.654,00 |
| 27.08.2025 | 31,00 | 31,38 | 31,00 | 31,23 | 0,35% | 77.820,00 |
| 26.08.2025 | 31,17 | 31,30 | 30,95 | 31,12 | -0,38% | 82.939,00 |
| 25.08.2025 | 31,75 | 32,13 | 31,19 | 31,24 | -1,61% | 141.490,00 |
| 22.08.2025 | 31,54 | 32,13 | 31,50 | 31,75 | 1,67% | 103.425,00 |
| 21.08.2025 | 31,16 | 31,46 | 31,10 | 31,23 | 0,22% | 109.830,00 |
| 20.08.2025 | 30,76 | 31,21 | 30,60 | 31,16 | 1,96% | 117.009,00 |
| 19.08.2025 | 30,45 | 30,99 | 30,35 | 30,56 | 0,07% | 69.629,00 |
| 18.08.2025 | 30,49 | 30,56 | 30,17 | 30,54 | -0,39% | 104.496,00 |
| 15.08.2025 | 30,75 | 30,75 | 30,17 | 30,66 | 0,36% | 352.975,00 |
| 14.08.2025 | 30,50 | 30,77 | 30,47 | 30,55 | -0,81% | 90.106,00 |
| 13.08.2025 | 30,69 | 31,15 | 30,49 | 30,80 | 0,72% | 120.460,00 |
| 12.08.2025 | 30,00 | 30,72 | 29,80 | 30,58 | 2,31% | 152.889,00 |
| 11.08.2025 | 29,39 | 29,98 | 29,34 | 29,89 | 2,86% | 167.829,00 |
| 08.08.2025 | 29,14 | 29,53 | 28,98 | 29,06 | 0,07% | 91.966,00 |
| 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 | 1,86% | 51.246,00 |
| 02.07.2025 | 28,42 | 28,42 | 27,31 | 27,65 | -2,56% | 142.529,00 |
| 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 |