55,270$
1,13%
Echtzeit-Aktienkurs United Fire Group
Bid:
Ask:
Aktienkurse zur United Fire Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 54,68 | 55,32 | 54,45 | 55,23 | 0,99% | 809,00 |
| 05.10.2026 | 54,10 | 55,08 | 52,01 | 54,69 | 0,13% | 180.193,00 |
| 02.10.2026 | 54,47 | 55,02 | 53,29 | 54,62 | 1,26% | 120.570,00 |
| 01.10.2026 | 52,49 | 54,01 | 51,81 | 53,94 | 2,51% | 100.226,00 |
| 30.09.2026 | 53,76 | 53,76 | 52,29 | 52,62 | -1,69% | 169.912,00 |
| 29.09.2026 | 53,33 | 53,60 | 52,09 | 53,53 | 0,35% | 98.257,00 |
| 28.09.2026 | 53,29 | 53,64 | 52,95 | 53,34 | 0,02% | 105.384,00 |
| 25.09.2026 | 53,22 | 53,60 | 52,60 | 53,33 | -0,13% | 111.155,00 |
| 24.09.2026 | 53,90 | 54,28 | 53,34 | 53,40 | -0,34% | 118.554,00 |
| 23.09.2026 | 53,56 | 53,99 | 50,81 | 53,58 | -0,19% | 97.350,00 |
| 22.09.2026 | 53,77 | 54,05 | 52,40 | 53,68 | 0,45% | 93.103,00 |
| 21.09.2026 | 54,50 | 54,80 | 53,28 | 53,44 | -1,75% | 109.192,00 |
| 18.09.2026 | 53,52 | 54,59 | 52,32 | 54,39 | 0,17% | 448.281,00 |
| 17.09.2026 | 55,23 | 55,94 | 54,00 | 54,30 | -0,86% | 104.184,00 |
| 16.09.2026 | 54,90 | 54,90 | 53,75 | 54,77 | -0,36% | 130.466,00 |
| 15.09.2026 | 55,52 | 55,52 | 54,55 | 54,97 | -0,72% | 143.834,00 |
| 14.09.2026 | 55,67 | 56,11 | 54,28 | 55,37 | -0,02% | 134.112,00 |
| 11.09.2026 | 55,42 | 56,74 | 54,52 | 55,38 | 1,10% | 111.453,00 |
| 10.09.2026 | 53,95 | 54,79 | 53,24 | 54,78 | 2,07% | 140.171,00 |
| 09.09.2026 | 54,14 | 54,40 | 52,42 | 53,67 | -2,38% | 198.485,00 |
| 08.09.2026 | 55,36 | 55,65 | 54,15 | 54,98 | -1,79% | 364.462,00 |
| 04.09.2026 | 55,29 | 56,02 | 54,55 | 55,98 | -0,05% | 172.280,00 |
| 03.09.2026 | 55,37 | 56,74 | 55,37 | 56,01 | 2,11% | 141.432,00 |
| 02.09.2026 | 54,58 | 55,45 | 54,55 | 54,85 | 1,37% | 155.339,00 |
| 01.09.2026 | 53,96 | 54,80 | 53,63 | 54,11 | 0,45% | 103.930,00 |
| 31.08.2026 | 54,15 | 54,46 | 53,46 | 53,87 | -0,20% | 113.559,00 |
| 28.08.2026 | 54,13 | 54,93 | 53,46 | 53,98 | 0,11% | 105.848,00 |
| 27.08.2026 | 53,45 | 53,96 | 52,91 | 53,92 | -0,24% | 78.812,00 |
| 26.08.2026 | 53,27 | 54,55 | 53,27 | 54,05 | 0,90% | 109.531,00 |
| 25.08.2026 | 54,06 | 54,38 | 52,91 | 53,57 | -0,71% | 73.297,00 |
| 24.08.2026 | 53,53 | 54,65 | 53,53 | 53,96 | 1,76% | 109.598,00 |
| 21.08.2026 | 53,69 | 54,50 | 52,72 | 53,02 | -0,47% | 268.513,00 |
| 20.08.2026 | 52,26 | 53,53 | 52,01 | 53,27 | 0,93% | 108.005,00 |
| 19.08.2026 | 53,97 | 54,21 | 52,57 | 52,78 | -1,60% | 121.124,00 |
| 18.08.2026 | 53,44 | 54,09 | 53,08 | 53,64 | 0,58% | 125.829,00 |
| 17.08.2026 | 53,79 | 54,52 | 53,19 | 53,33 | -1,75% | 121.360,00 |
| 14.08.2026 | 53,65 | 54,38 | 53,16 | 54,28 | 1,24% | 96.176,00 |
| 13.08.2026 | 53,68 | 54,23 | 53,21 | 53,62 | 0,97% | 76.300,00 |
| 12.08.2026 | 54,01 | 55,22 | 53,10 | 53,10 | -1,52% | 113.420,00 |
| 11.08.2026 | 53,47 | 54,32 | 53,03 | 53,92 | 0,95% | 109.069,00 |
| 10.08.2026 | 53,75 | 54,24 | 53,03 | 53,41 | -1,95% | 127.325,00 |
| 07.08.2026 | 54,63 | 54,79 | 53,56 | 54,47 | -0,78% | 91.860,00 |
| 06.08.2026 | 54,82 | 55,49 | 54,05 | 54,90 | 1,01% | 183.830,00 |
| 05.08.2026 | 54,63 | 55,82 | 53,63 | 54,35 | 1,29% | 151.227,00 |
| 04.08.2026 | 53,54 | 54,93 | 51,67 | 53,66 | 3,07% | 246.130,00 |
| 03.08.2026 | 51,52 | 52,42 | 51,35 | 52,06 | 1,36% | 201.525,00 |
| 31.07.2026 | 51,48 | 52,04 | 50,85 | 51,36 | -1,38% | 121.513,00 |
| 30.07.2026 | 52,57 | 52,85 | 50,89 | 52,08 | -0,64% | 105.180,00 |
| 29.07.2026 | 52,23 | 53,12 | 52,23 | 52,42 | -0,58% | 158.134,00 |
| 28.07.2026 | 51,76 | 52,89 | 51,76 | 52,72 | 2,49% | 161.328,00 |
| 27.07.2026 | 51,34 | 52,50 | 51,12 | 51,44 | 0,21% | 111.315,00 |
| 24.07.2026 | 49,85 | 51,49 | 49,73 | 51,33 | 3,74% | 125.517,00 |
| 23.07.2026 | 49,06 | 49,76 | 48,23 | 49,48 | -0,16% | 152.377,00 |
| 22.07.2026 | 51,14 | 51,26 | 49,12 | 49,56 | -3,75% | 200.714,00 |
| 21.07.2026 | 51,09 | 52,18 | 51,09 | 51,49 | 0,23% | 203.176,00 |
| 20.07.2026 | 51,09 | 52,50 | 51,09 | 51,37 | 0,55% | 166.272,00 |
| 17.07.2026 | 50,02 | 51,82 | 50,02 | 51,09 | 2,08% | 175.859,00 |
| 16.07.2026 | 49,27 | 50,24 | 49,00 | 50,05 | 2,16% | 164.395,00 |
| 15.07.2026 | 51,32 | 51,46 | 48,65 | 48,99 | -5,19% | 226.006,00 |
| 14.07.2026 | 52,45 | 53,05 | 51,50 | 51,67 | -1,54% | 202.290,00 |
| 13.07.2026 | 51,76 | 52,65 | 51,59 | 52,48 | 1,55% | 149.578,00 |
| 10.07.2026 | 52,12 | 52,40 | 51,52 | 51,68 | -0,56% | 132.281,00 |
| 09.07.2026 | 52,19 | 52,67 | 51,36 | 51,97 | -0,29% | 153.883,00 |
| 08.07.2026 | 52,68 | 53,28 | 51,24 | 52,12 | -0,76% | 176.425,00 |
| 07.07.2026 | 53,02 | 54,38 | 52,47 | 52,52 | -0,81% | 128.960,00 |
| 06.07.2026 | 53,61 | 54,07 | 52,77 | 52,95 | -1,82% | 134.591,00 |
| 02.07.2026 | 53,42 | 54,42 | 52,17 | 53,93 | 0,95% | 130.470,00 |
| 01.07.2026 | 52,46 | 53,81 | 51,40 | 53,42 | 1,76% | 144.268,00 |
| 30.06.2026 | 52,93 | 52,94 | 51,74 | 52,50 | -0,29% | 158.484,00 |
| 29.06.2026 | 52,09 | 53,14 | 51,56 | 52,65 | 0,19% | 182.541,00 |
| 26.06.2026 | 50,40 | 53,29 | 50,40 | 52,55 | 4,79% | 628.029,00 |
| 25.06.2026 | 50,84 | 51,55 | 49,75 | 50,15 | -1,80% | 122.886,00 |
| 24.06.2026 | 50,65 | 51,54 | 50,43 | 51,07 | 1,67% | 118.618,00 |
| 23.06.2026 | 48,78 | 50,35 | 48,78 | 50,23 | 3,63% | 197.826,00 |
| 22.06.2026 | 48,11 | 49,39 | 47,79 | 48,47 | 0,37% | 112.713,00 |
| 18.06.2026 | 48,49 | 48,70 | 47,52 | 48,29 | 0,50% | 234.231,00 |
| 17.06.2026 | 48,00 | 48,68 | 47,62 | 48,05 | -0,39% | 109.186,00 |
| 16.06.2026 | 48,34 | 48,99 | 47,92 | 48,24 | 0,69% | 96.402,00 |
| 15.06.2026 | 48,68 | 48,68 | 47,40 | 47,91 | -1,09% | 127.018,00 |
| 12.06.2026 | 47,91 | 48,54 | 47,65 | 48,44 | 1,37% | 86.749,00 |
| 11.06.2026 | 47,93 | 48,50 | 47,38 | 47,79 | 0,09% | 83.622,00 |
| 10.06.2026 | 46,88 | 48,11 | 46,70 | 47,74 | 3,09% | 130.616,00 |
| 09.06.2026 | 45,64 | 47,27 | 45,64 | 46,31 | 2,55% | 145.796,00 |
| 08.06.2026 | 45,41 | 45,98 | 45,15 | 45,16 | -0,15% | 129.035,00 |
| 05.06.2026 | 43,64 | 45,60 | 43,34 | 45,23 | 3,29% | 127.561,00 |
| 04.06.2026 | 43,67 | 44,50 | 43,41 | 43,79 | 1,53% | 136.501,00 |
| 03.06.2026 | 43,24 | 44,12 | 43,01 | 43,13 | -1,29% | 192.003,00 |
| 02.06.2026 | 43,48 | 44,38 | 43,30 | 43,70 | 0,01% | 91.349,00 |
| 01.06.2026 | 44,24 | 44,69 | 43,16 | 43,69 | -1,44% | 118.693,00 |
| 29.05.2026 | 44,67 | 45,02 | 44,17 | 44,33 | -1,00% | 103.495,00 |
| 28.05.2026 | 44,93 | 45,51 | 44,41 | 44,78 | -0,62% | 129.886,00 |
| 27.05.2026 | 47,34 | 47,59 | 44,71 | 45,06 | -4,55% | 81.415,00 |
| 26.05.2026 | 47,41 | 48,00 | 46,84 | 47,21 | 0,08% | 97.082,00 |
| 22.05.2026 | 48,05 | 48,22 | 47,10 | 47,17 | -1,99% | 175.876,00 |
| 21.05.2026 | 48,93 | 49,93 | 48,09 | 48,13 | 0,27% | 134.216,00 |
| 20.05.2026 | 48,37 | 49,13 | 47,72 | 48,00 | -0,66% | 86.577,00 |
| 19.05.2026 | 48,80 | 49,29 | 47,98 | 48,32 | -1,79% | 112.045,00 |
| 18.05.2026 | 48,08 | 49,94 | 48,07 | 49,20 | 2,37% | 125.426,00 |
| 15.05.2026 | 48,96 | 49,52 | 48,01 | 48,06 | -2,08% | 228.018,00 |
| 14.05.2026 | 48,80 | 49,86 | 48,77 | 49,08 | 0,82% | 120.449,00 |