United Fire Group
[WKN: A1JTQU | ISIN: US9103401082]
Aktienkurse
29,015$ -1,81%
Echtzeit-Aktienkurs United Fire Group
Bid: Ask:

Aktienkurse zur United Fire Group Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
17.03.2025 29,08 29,44 28,68 29,05 -0,27% 126.145,00
14.03.2025 28,47 29,25 28,20 29,13 3,44% 137.774,00
13.03.2025 28,03 28,38 27,94 28,16 0,07% 105.169,00
12.03.2025 27,42 28,14 27,01 28,14 2,31% 110.589,00
11.03.2025 27,33 27,67 26,91 27,50 1,19% 92.821,00
10.03.2025 27,70 27,86 27,18 27,18 -2,79% 125.749,00
07.03.2025 28,35 28,35 27,51 27,96 -2,20% 211.445,00
06.03.2025 28,25 28,77 28,17 28,59 0,18% 97.038,00
05.03.2025 27,84 28,67 27,74 28,54 3,16% 140.405,00
04.03.2025 27,67 28,08 27,19 27,67 -0,74% 121.961,00
03.03.2025 28,00 28,19 27,68 27,87 -0,71% 130.697,00
28.02.2025 27,22 28,09 26,52 28,07 1,04% 164.508,00
27.02.2025 26,58 27,86 26,58 27,78 4,20% 125.931,00
26.02.2025 26,78 26,78 26,31 26,66 -0,60% 153.514,00
25.02.2025 26,13 26,82 25,97 26,82 3,23% 132.479,00
24.02.2025 25,68 26,17 25,68 25,98 2,00% 169.286,00
21.02.2025 26,47 26,47 25,40 25,47 -2,79% 152.913,00
20.02.2025 26,09 26,23 25,51 26,20 -0,23% 173.464,00
19.02.2025 27,20 27,34 26,20 26,26 -3,67% 129.157,00
18.02.2025 26,73 27,54 26,41 27,26 2,87% 266.551,00
14.02.2025 26,97 27,05 26,39 26,50 -1,01% 223.929,00
13.02.2025 25,79 26,78 25,45 26,77 4,49% 418.550,00
12.02.2025 28,33 28,33 25,45 25,62 2,23% 343.249,00
11.02.2025 24,64 25,09 24,57 25,06 1,13% 147.997,00
10.02.2025 25,53 25,60 24,69 24,78 -0,80% 97.945,00
07.02.2025 25,24 25,56 24,97 24,98 -2,38% 91.089,00
06.02.2025 25,78 25,89 25,21 25,59 0,43% 99.742,00
05.02.2025 25,37 25,56 25,03 25,48 2,14% 98.049,00
04.02.2025 24,61 25,01 24,53 24,95 0,46% 99.026,00
03.02.2025 24,20 24,89 24,11 24,83 0,08% 97.096,00
31.01.2025 25,17 25,23 24,80 24,81 -1,74% 84.277,00
30.01.2025 25,51 25,68 25,09 25,25 0,20% 86.339,00
29.01.2025 25,33 26,15 24,94 25,20 -0,67% 106.800,00
28.01.2025 25,61 25,94 25,31 25,37 -1,32% 107.999,00
27.01.2025 25,27 25,94 25,01 25,71 1,74% 136.472,00
24.01.2025 25,50 25,83 25,21 25,27 -1,40% 83.569,00
23.01.2025 25,37 26,57 25,20 25,63 0,51% 162.719,00
22.01.2025 26,38 27,06 25,48 25,50 -3,70% 104.546,00
21.01.2025 26,80 27,05 26,36 26,48 -0,68% 116.795,00
17.01.2025 27,15 27,43 26,40 26,66 -0,89% 104.473,00
16.01.2025 26,46 27,10 26,46 26,90 1,51% 178.259,00
15.01.2025 26,79 26,84 26,34 26,50 2,32% 215.882,00
14.01.2025 25,58 26,05 25,50 25,90 2,21% 249.762,00
13.01.2025 25,32 25,90 25,20 25,34 -0,98% 172.184,00
10.01.2025 26,36 26,58 25,37 25,59 -5,50% 173.905,00
08.01.2025 26,94 27,20 26,68 27,08 -0,26% 92.298,00
07.01.2025 27,43 27,65 26,90 27,15 -0,73% 86.281,00
06.01.2025 28,13 28,20 27,13 27,35 -2,77% 193.504,00
03.01.2025 28,69 28,82 27,90 28,13 -1,23% 75.203,00
02.01.2025 28,75 29,01 28,43 28,48 0,11% 184.734,00
31.12.2024 28,39 28,64 28,26 28,45 0,28% 77.342,00
30.12.2024 28,30 28,56 27,98 28,37 -0,39% 70.139,00
27.12.2024 28,85 29,14 28,35 28,48 -1,93% 80.260,00
26.12.2024 28,73 29,13 28,68 29,04 -0,21% 63.949,00
24.12.2024 28,80 29,24 28,67 29,10 1,50% 51.126,00
23.12.2024 28,65 29,26 28,54 28,67 -0,97% 141.508,00
20.12.2024 29,04 29,90 28,58 28,95 -1,83% 468.462,00
19.12.2024 29,76 30,24 29,35 29,49 -0,07% 87.709,00
18.12.2024 31,08 31,35 29,42 29,51 -4,53% 152.232,00
17.12.2024 31,06 31,20 30,44 30,91 -1,21% 220.532,00
16.12.2024 30,80 31,41 30,71 31,29 1,43% 79.502,00
13.12.2024 30,77 31,25 30,63 30,85 -0,03% 77.857,00
12.12.2024 30,76 30,99 30,45 30,86 0,23% 81.752,00
11.12.2024 30,86 30,88 30,13 30,79 0,13% 94.588,00
10.12.2024 30,80 31,21 30,11 30,75 -0,52% 115.962,00
09.12.2024 31,64 31,70 30,72 30,91 -2,03% 155.963,00
06.12.2024 31,52 31,59 30,64 31,55 0,03% 143.645,00
05.12.2024 30,83 31,68 30,70 31,54 2,10% 112.651,00
04.12.2024 30,66 31,02 30,32 30,89 0,75% 95.873,00
03.12.2024 30,74 30,91 30,07 30,66 -0,58% 135.639,00
02.12.2024 30,56 30,88 29,78 30,84 0,78% 145.633,00
29.11.2024 30,04 30,68 29,98 30,60 1,73% 79.268,00
27.11.2024 30,28 30,63 29,64 30,08 0,20% 129.800,00
26.11.2024 30,32 30,99 29,70 30,02 -1,48% 173.933,00
25.11.2024 30,51 31,14 29,95 30,47 1,94% 252.005,00
22.11.2024 29,90 30,43 29,37 29,89 0,50% 248.133,00
21.11.2024 27,68 29,77 27,68 29,74 7,95% 41.162,00
20.11.2024 27,36 27,63 26,74 27,55 0,29% 305.543,00
19.11.2024 27,02 27,53 26,61 27,47 0,15% 105.207,00
18.11.2024 26,12 27,69 25,93 27,43 7,91% 160.156,00
15.11.2024 25,25 25,45 25,05 25,42 1,56% 78.661,00
14.11.2024 25,45 25,50 24,62 25,03 -1,73% 97.782,00
13.11.2024 25,60 25,88 25,37 25,47 0,43% 112.041,00
12.11.2024 25,45 25,65 25,08 25,36 -0,47% 111.457,00
11.11.2024 24,67 25,72 24,67 25,48 4,68% 117.154,00
08.11.2024 23,89 24,48 23,55 24,34 2,40% 157.884,00
07.11.2024 24,40 24,40 23,30 23,77 -3,92% 201.302,00