36,730$
-0,89%
Echtzeit-Aktienkurs United Fire Group
Bid:
Ask:
Aktienkurse zur United Fire Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 37,14 | 37,50 | 36,56 | 36,73 | -0,89% | 7.592,00 |
| 31.03.2026 | 37,61 | 37,61 | 36,50 | 37,06 | -0,46% | 83.372,00 |
| 30.03.2026 | 36,89 | 37,34 | 36,28 | 37,23 | 1,97% | 101.783,00 |
| 27.03.2026 | 37,00 | 37,20 | 36,40 | 36,51 | -1,91% | 76.295,00 |
| 26.03.2026 | 36,74 | 37,30 | 36,52 | 37,22 | 1,00% | 80.728,00 |
| 25.03.2026 | 37,50 | 37,67 | 36,78 | 36,85 | -1,10% | 75.096,00 |
| 24.03.2026 | 37,09 | 37,53 | 36,55 | 37,26 | -0,56% | 104.053,00 |
| 23.03.2026 | 36,95 | 37,87 | 36,76 | 37,47 | 2,94% | 180.765,00 |
| 20.03.2026 | 36,65 | 36,65 | 35,93 | 36,40 | 0,12% | 261.976,00 |
| 19.03.2026 | 36,68 | 37,16 | 36,06 | 36,36 | -1,16% | 118.207,00 |
| 18.03.2026 | 37,18 | 37,28 | 36,60 | 36,78 | -2,05% | 112.915,00 |
| 17.03.2026 | 37,28 | 37,94 | 36,92 | 37,55 | 0,72% | 96.453,00 |
| 16.03.2026 | 37,10 | 37,72 | 36,86 | 37,28 | 1,11% | 105.196,00 |
| 13.03.2026 | 36,99 | 36,99 | 36,55 | 36,87 | 0,22% | 58.202,00 |
| 12.03.2026 | 36,34 | 36,79 | 36,15 | 36,79 | 0,14% | 87.195,00 |
| 11.03.2026 | 37,05 | 38,10 | 36,25 | 36,74 | -0,76% | 64.518,00 |
| 10.03.2026 | 36,82 | 37,69 | 36,82 | 37,02 | 0,33% | 75.709,00 |
| 09.03.2026 | 37,37 | 37,59 | 36,49 | 36,90 | -2,36% | 105.922,00 |
| 06.03.2026 | 37,31 | 37,82 | 36,62 | 37,79 | 0,05% | 129.242,00 |
| 05.03.2026 | 38,70 | 38,88 | 37,54 | 37,77 | -3,28% | 100.564,00 |
| 04.03.2026 | 38,48 | 39,19 | 38,07 | 39,05 | 1,48% | 124.967,00 |
| 03.03.2026 | 38,89 | 39,03 | 37,65 | 38,48 | -2,04% | 113.629,00 |
| 02.03.2026 | 38,66 | 39,43 | 38,18 | 39,28 | 1,08% | 100.367,00 |
| 27.02.2026 | 38,70 | 39,12 | 38,12 | 38,86 | 0,18% | 101.042,00 |
| 26.02.2026 | 38,23 | 38,82 | 38,23 | 38,79 | 1,46% | 89.657,00 |
| 25.02.2026 | 37,82 | 38,34 | 37,50 | 38,23 | 1,35% | 86.865,00 |
| 24.02.2026 | 37,84 | 38,28 | 37,26 | 37,72 | -0,83% | 116.243,00 |
| 23.02.2026 | 38,59 | 38,97 | 37,95 | 38,04 | -1,28% | 177.712,00 |
| 20.02.2026 | 38,20 | 38,80 | 37,68 | 38,53 | 1,18% | 234.526,00 |
| 19.02.2026 | 38,43 | 38,72 | 37,89 | 38,08 | -1,50% | 105.302,00 |
| 18.02.2026 | 39,61 | 39,61 | 38,20 | 38,66 | -2,40% | 168.608,00 |
| 17.02.2026 | 39,39 | 39,84 | 38,94 | 39,61 | 0,71% | 221.112,00 |
| 13.02.2026 | 39,60 | 39,60 | 38,70 | 39,33 | -0,68% | 137.188,00 |
| 12.02.2026 | 39,25 | 40,63 | 38,97 | 39,60 | 2,27% | 287.758,00 |
| 11.02.2026 | 37,62 | 39,25 | 36,98 | 38,72 | 7,17% | 265.058,00 |
| 10.02.2026 | 36,00 | 36,38 | 35,64 | 36,13 | 0,19% | 110.243,00 |
| 09.02.2026 | 36,91 | 37,24 | 35,99 | 36,06 | -2,67% | 99.005,00 |
| 06.02.2026 | 37,82 | 38,10 | 36,86 | 37,05 | -1,31% | 153.202,00 |
| 05.02.2026 | 36,89 | 37,78 | 36,89 | 37,54 | 1,93% | 141.726,00 |
| 04.02.2026 | 36,82 | 37,10 | 36,60 | 36,83 | 0,66% | 77.772,00 |
| 03.02.2026 | 36,43 | 37,25 | 36,21 | 36,59 | 0,44% | 92.606,00 |
| 02.02.2026 | 35,93 | 36,63 | 35,75 | 36,43 | 1,36% | 82.042,00 |
| 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% | 102.057,00 |
| 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 | 35,69 | 35,13 | 35,23 | -0,76% | 95.319,00 |
| 21.01.2026 | 35,09 | 35,66 | 35,06 | 35,50 | 1,66% | 150.774,00 |
| 20.01.2026 | 35,11 | 35,55 | 34,85 | 34,92 | -1,41% | 148.000,00 |
| 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 | 0,22% | 87.286,00 |
| 14.01.2026 | 35,28 | 35,70 | 35,17 | 35,67 | 1,42% | 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 | 36,62 | 35,54 | 36,07 | 1,08% | 82.671,00 |
| 07.01.2026 | 35,63 | 35,77 | 35,20 | 35,69 | -0,27% | 78.018,00 |
| 06.01.2026 | 36,10 | 36,22 | 35,13 | 35,78 | -1,41% | 133.772,00 |
| 05.01.2026 | 35,58 | 36,59 | 35,40 | 36,29 | 2,00% | 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% | 71.185,00 |
| 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% | 118.493,00 |
| 19.12.2025 | 36,98 | 37,22 | 36,46 | 36,87 | -0,78% | 510.838,00 |
| 18.12.2025 | 37,33 | 37,50 | 37,03 | 37,16 | -0,46% | 206.818,00 |
| 17.12.2025 | 36,55 | 37,35 | 36,16 | 37,33 | 1,99% | 128.734,00 |
| 16.12.2025 | 37,03 | 37,17 | 36,30 | 36,60 | -0,84% | 113.481,00 |
| 15.12.2025 | 36,97 | 37,30 | 36,68 | 36,91 | 0,41% | 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 | 2,76% | 112.593,00 |
| 10.12.2025 | 35,23 | 35,72 | 35,02 | 35,52 | 1,08% | 130.497,00 |
| 09.12.2025 | 34,66 | 35,46 | 34,66 | 35,14 | 1,44% | 79.607,00 |
| 08.12.2025 | 35,13 | 35,13 | 33,53 | 34,64 | -0,80% | 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% | 90.821,00 |
| 02.12.2025 | 36,47 | 36,75 | 36,17 | 36,34 | -0,25% | 85.245,00 |
| 01.12.2025 | 36,10 | 37,44 | 36,03 | 36,43 | -0,33% | 169.843,00 |
| 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 | 37,26 | 36,30 | 36,44 | -1,30% | 138.724,00 |
| 21.11.2025 | 36,34 | 37,35 | 36,13 | 36,92 | 2,13% | 93.583,00 |
| 20.11.2025 | 36,73 | 37,34 | 36,03 | 36,15 | -0,39% | 110.871,00 |
| 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% | 122.169,00 |
| 17.11.2025 | 37,08 | 37,40 | 36,53 | 36,60 | -1,37% | 111.384,00 |
| 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 | -1,03% | 104.674,00 |
| 12.11.2025 | 36,75 | 37,33 | 36,48 | 37,03 | 1,09% | 149.957,00 |
| 11.11.2025 | 36,16 | 37,11 | 35,00 | 36,63 | 1,02% | 96.067,00 |
| 10.11.2025 | 35,25 | 36,70 | 35,12 | 36,26 | 2,63% | 139.219,00 |
| 07.11.2025 | 35,24 | 35,57 | 34,55 | 35,33 | 0,51% | 157.601,00 |
| 06.11.2025 | 35,42 | 35,84 | 35,00 | 35,15 | -0,82% | 156.407,00 |