49,010$
0,68%
Echtzeit-Aktienkurs United Fire Group
Bid:
Ask:
Aktienkurse zur United Fire Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 48,80 | 49,86 | 48,77 | 49,08 | 0,82% | 120.449,00 |
| 13.05.2026 | 48,17 | 49,22 | 48,04 | 48,68 | 0,52% | 156.164,00 |
| 12.05.2026 | 48,56 | 48,93 | 47,16 | 48,43 | -0,12% | 162.428,00 |
| 11.05.2026 | 48,83 | 49,87 | 48,49 | 48,49 | 0,56% | 179.821,00 |
| 08.05.2026 | 46,87 | 48,91 | 46,80 | 48,22 | 3,08% | 158.462,00 |
| 07.05.2026 | 44,37 | 47,27 | 44,09 | 46,78 | 8,56% | 172.063,00 |
| 06.05.2026 | 43,43 | 44,86 | 42,63 | 43,09 | 8,13% | 194.795,00 |
| 05.05.2026 | 39,56 | 40,22 | 39,52 | 39,85 | 1,55% | 107.075,00 |
| 04.05.2026 | 39,83 | 40,42 | 39,19 | 39,24 | -1,63% | 84.789,00 |
| 01.05.2026 | 40,52 | 40,86 | 39,78 | 39,89 | -0,99% | 75.994,00 |
| 30.04.2026 | 39,55 | 40,50 | 39,41 | 40,29 | 1,19% | 101.539,00 |
| 29.04.2026 | 41,27 | 41,34 | 39,41 | 39,82 | -4,15% | 148.150,00 |
| 28.04.2026 | 40,64 | 41,76 | 40,40 | 41,54 | 2,64% | 143.549,00 |
| 27.04.2026 | 40,04 | 40,76 | 39,98 | 40,47 | 0,80% | 62.268,00 |
| 24.04.2026 | 39,76 | 40,46 | 39,49 | 40,15 | 0,53% | 102.787,00 |
| 23.04.2026 | 39,50 | 40,03 | 39,28 | 39,94 | 1,76% | 73.848,00 |
| 22.04.2026 | 39,57 | 40,09 | 39,05 | 39,25 | -0,48% | 74.062,00 |
| 21.04.2026 | 39,70 | 39,92 | 39,31 | 39,44 | -0,78% | 106.122,00 |
| 20.04.2026 | 40,22 | 40,69 | 39,55 | 39,75 | -1,56% | 117.066,00 |
| 17.04.2026 | 39,40 | 40,79 | 39,37 | 40,38 | 2,75% | 96.036,00 |
| 16.04.2026 | 39,02 | 39,39 | 39,02 | 39,30 | 0,28% | 75.761,00 |
| 15.04.2026 | 39,24 | 39,44 | 38,72 | 39,19 | -0,33% | 75.454,00 |
| 14.04.2026 | 39,84 | 39,89 | 38,91 | 39,32 | -1,48% | 85.456,00 |
| 13.04.2026 | 39,26 | 39,98 | 39,25 | 39,91 | 1,97% | 149.102,00 |
| 10.04.2026 | 39,46 | 39,50 | 38,44 | 39,14 | -1,24% | 78.348,00 |
| 09.04.2026 | 38,78 | 39,80 | 38,71 | 39,63 | 1,77% | 115.834,00 |
| 08.04.2026 | 38,66 | 38,99 | 38,53 | 38,94 | 1,91% | 85.314,00 |
| 07.04.2026 | 37,51 | 38,39 | 37,47 | 38,21 | 1,60% | 114.262,00 |
| 06.04.2026 | 37,41 | 37,74 | 37,24 | 37,61 | 0,08% | 62.185,00 |
| 02.04.2026 | 36,50 | 37,70 | 36,28 | 37,58 | 2,43% | 98.691,00 |
| 01.04.2026 | 37,06 | 38,06 | 36,51 | 36,69 | -1,00% | 96.176,00 |
| 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 |