20,513$
0,70%
Echtzeit-Aktienkurs Universal Insurance Hldg
Bid:
Ask:
Aktienkurse zur Universal Insurance Hldg Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 20,44 | 20,69 | 20,43 | 20,53 | 0,79% | 151.048,00 |
| 15.05.2024 | 20,63 | 20,77 | 20,30 | 20,37 | -0,20% | 161.337,00 |
| 14.05.2024 | 20,70 | 20,70 | 20,04 | 20,41 | -1,35% | 212.340,00 |
| 13.05.2024 | 20,57 | 20,95 | 20,56 | 20,69 | 0,58% | 222.826,00 |
| 10.05.2024 | 20,38 | 20,60 | 20,30 | 20,57 | 1,63% | 197.079,00 |
| 09.05.2024 | 20,25 | 20,39 | 20,11 | 20,24 | -0,49% | 177.816,00 |
| 08.05.2024 | 20,30 | 20,39 | 20,15 | 20,34 | 0,79% | 98.372,00 |
| 07.05.2024 | 20,18 | 20,33 | 20,11 | 20,18 | 0,65% | 172.198,00 |
| 06.05.2024 | 20,00 | 20,18 | 19,98 | 20,05 | 1,21% | 97.536,00 |
| 03.05.2024 | 19,88 | 19,94 | 19,62 | 19,81 | 0,46% | 163.183,00 |
| 02.05.2024 | 20,04 | 20,04 | 19,59 | 19,72 | -1,65% | 187.965,00 |
| 01.05.2024 | 19,63 | 20,20 | 19,63 | 20,05 | 2,72% | 181.911,00 |
| 30.04.2024 | 19,52 | 19,84 | 19,50 | 19,52 | -0,51% | 188.137,00 |
| 29.04.2024 | 19,59 | 19,65 | 19,16 | 19,62 | 0,41% | 268.619,00 |
| 26.04.2024 | 21,50 | 22,38 | 18,79 | 19,54 | -3,74% | 442.766,00 |
| 25.04.2024 | 20,16 | 20,38 | 20,01 | 20,30 | 0,20% | 183.770,00 |
| 24.04.2024 | 20,05 | 20,48 | 20,05 | 20,26 | 0,75% | 220.472,00 |
| 23.04.2024 | 19,87 | 20,25 | 19,87 | 20,11 | 1,41% | 118.005,00 |
| 22.04.2024 | 19,67 | 20,10 | 19,63 | 19,83 | 1,07% | 130.364,00 |
| 19.04.2024 | 19,00 | 19,70 | 19,00 | 19,62 | 3,32% | 162.237,00 |
| 18.04.2024 | 18,83 | 19,12 | 18,83 | 18,99 | 1,12% | 136.294,00 |
| 17.04.2024 | 19,22 | 19,34 | 18,74 | 18,78 | -2,09% | 124.643,00 |
| 16.04.2024 | 18,83 | 19,27 | 18,68 | 19,18 | 0,37% | 168.335,00 |
| 15.04.2024 | 18,94 | 19,30 | 18,87 | 19,11 | 1,38% | 222.121,00 |
| 12.04.2024 | 19,13 | 19,23 | 18,78 | 18,85 | -1,77% | 221.599,00 |
| 11.04.2024 | 19,00 | 19,34 | 18,80 | 19,19 | 1,11% | 103.437,00 |
| 10.04.2024 | 18,93 | 19,15 | 18,65 | 18,98 | -0,78% | 137.064,00 |
| 09.04.2024 | 19,26 | 19,26 | 18,84 | 19,13 | -0,57% | 121.241,00 |
| 08.04.2024 | 19,38 | 19,52 | 19,22 | 19,24 | -0,47% | 92.386,00 |
| 05.04.2024 | 19,44 | 19,49 | 19,16 | 19,33 | 0,26% | 131.102,00 |
| 04.04.2024 | 19,83 | 19,90 | 19,26 | 19,28 | -1,93% | 147.390,00 |
| 03.04.2024 | 19,68 | 19,74 | 19,48 | 19,66 | -0,51% | 120.956,00 |
| 02.04.2024 | 19,79 | 20,07 | 19,64 | 19,76 | -0,65% | 127.238,00 |
| 01.04.2024 | 20,17 | 20,34 | 19,89 | 19,89 | -2,12% | 216.966,00 |
| 28.03.2024 | 20,04 | 20,43 | 19,96 | 20,32 | 1,70% | 166.300,00 |
| 27.03.2024 | 19,82 | 20,11 | 19,82 | 19,98 | 1,52% | 161.192,00 |
| 26.03.2024 | 19,62 | 19,79 | 19,55 | 19,68 | 0,36% | 133.952,00 |
| 25.03.2024 | 19,74 | 19,96 | 19,60 | 19,61 | -0,66% | 127.543,00 |
| 22.03.2024 | 19,78 | 19,90 | 19,50 | 19,74 | 0,56% | 148.764,00 |
| 21.03.2024 | 19,70 | 20,01 | 19,62 | 19,63 | -0,41% | 235.822,00 |
| 20.03.2024 | 19,66 | 19,91 | 19,52 | 19,71 | -0,20% | 112.718,00 |
| 19.03.2024 | 19,65 | 19,94 | 19,64 | 19,75 | 0,71% | 152.701,00 |
| 18.03.2024 | 19,84 | 19,98 | 19,55 | 19,61 | -1,26% | 140.816,00 |
| 15.03.2024 | 19,59 | 20,02 | 19,41 | 19,86 | 0,86% | 383.137,00 |
| 14.03.2024 | 20,22 | 20,22 | 19,60 | 19,69 | -2,38% | 157.400,00 |
| 13.03.2024 | 20,79 | 20,99 | 19,98 | 20,17 | -3,49% | 256.121,00 |
| 12.03.2024 | 20,50 | 21,75 | 20,30 | 20,90 | 6,63% | 488.028,00 |
| 11.03.2024 | 20,12 | 20,12 | 19,56 | 19,60 | -3,26% | 198.923,00 |
| 08.03.2024 | 19,56 | 20,53 | 19,56 | 20,26 | 4,11% | 203.476,00 |
| 07.03.2024 | 19,51 | 19,68 | 19,41 | 19,46 | -0,76% | 220.069,00 |
| 06.03.2024 | 19,41 | 19,70 | 19,12 | 19,61 | 1,13% | 231.749,00 |
| 05.03.2024 | 19,65 | 19,95 | 19,39 | 19,39 | -1,32% | 199.535,00 |
| 04.03.2024 | 20,15 | 20,51 | 19,62 | 19,65 | -2,00% | 164.086,00 |
| 01.03.2024 | 20,16 | 20,16 | 19,69 | 20,05 | -0,69% | 303.936,00 |
| 29.02.2024 | 20,34 | 20,63 | 20,02 | 20,19 | -0,39% | 152.666,00 |
| 28.02.2024 | 20,40 | 20,47 | 20,14 | 20,27 | -1,17% | 138.577,00 |
| 27.02.2024 | 20,29 | 20,57 | 20,03 | 20,51 | 0,74% | 226.556,00 |
| 26.02.2024 | 21,70 | 21,70 | 20,07 | 20,36 | -3,46% | 533.261,00 |
| 23.02.2024 | 18,67 | 21,10 | 18,33 | 21,09 | 22,40% | 642.850,00 |
| 22.02.2024 | 17,20 | 17,31 | 17,05 | 17,23 | -0,35% | 180.316,00 |
| 21.02.2024 | 17,36 | 17,38 | 17,19 | 17,29 | -0,69% | 154.222,00 |
| 20.02.2024 | 17,18 | 17,52 | 17,18 | 17,41 | 0,52% | 185.130,00 |
| 16.02.2024 | 17,43 | 17,55 | 17,16 | 17,32 | -0,46% | 202.549,00 |
| 15.02.2024 | 16,89 | 17,41 | 16,83 | 17,40 | 3,57% | 181.389,00 |
| 14.02.2024 | 16,57 | 16,91 | 16,51 | 16,80 | 1,88% | 140.444,00 |
| 13.02.2024 | 16,55 | 16,70 | 16,30 | 16,49 | -1,73% | 180.211,00 |
| 12.02.2024 | 16,21 | 16,82 | 16,21 | 16,78 | 3,58% | 297.782,00 |
| 09.02.2024 | 16,00 | 16,34 | 15,90 | 16,20 | 1,25% | 178.304,00 |
| 08.02.2024 | 15,89 | 16,02 | 15,78 | 16,00 | 0,31% | 170.909,00 |
| 07.02.2024 | 16,08 | 16,19 | 15,89 | 15,95 | -1,42% | 157.768,00 |
| 06.02.2024 | 16,29 | 16,39 | 16,01 | 16,18 | -0,80% | 110.809,00 |
| 05.02.2024 | 16,36 | 16,42 | 16,07 | 16,31 | -1,33% | 124.678,00 |
| 02.02.2024 | 16,75 | 16,83 | 16,36 | 16,53 | -1,25% | 135.030,00 |
| 01.02.2024 | 16,62 | 16,76 | 16,41 | 16,74 | 0,72% | 143.343,00 |
| 31.01.2024 | 16,62 | 16,81 | 16,53 | 16,62 | -0,72% | 181.182,00 |
| 30.01.2024 | 16,90 | 16,97 | 16,54 | 16,74 | -1,24% | 167.221,00 |
| 29.01.2024 | 16,79 | 17,02 | 16,75 | 16,95 | 0,47% | 131.398,00 |
| 26.01.2024 | 17,12 | 17,21 | 16,84 | 16,87 | -0,76% | 134.507,00 |
| 25.01.2024 | 16,87 | 17,02 | 16,77 | 17,00 | 1,92% | 164.158,00 |
| 24.01.2024 | 17,02 | 17,03 | 16,63 | 16,68 | -1,07% | 136.281,00 |
| 23.01.2024 | 16,90 | 17,08 | 16,82 | 16,86 | 0,18% | 145.288,00 |
| 22.01.2024 | 16,61 | 16,84 | 16,49 | 16,83 | 2,00% | 179.717,00 |
| 19.01.2024 | 16,68 | 16,81 | 16,49 | 16,50 | -0,36% | 147.738,00 |
| 18.01.2024 | 16,43 | 16,63 | 16,27 | 16,56 | 0,12% | 152.181,00 |
| 17.01.2024 | 16,01 | 16,59 | 16,01 | 16,54 | 1,78% | 136.611,00 |
| 16.01.2024 | 16,39 | 16,55 | 16,11 | 16,25 | -1,46% | 155.460,00 |
| 12.01.2024 | 16,62 | 16,67 | 16,39 | 16,49 | 0,12% | 139.868,00 |
| 11.01.2024 | 16,30 | 16,47 | 16,04 | 16,47 | 0,49% | 140.719,00 |
| 10.01.2024 | 16,32 | 16,46 | 16,25 | 16,39 | -0,06% | 107.473,00 |
| 09.01.2024 | 16,60 | 16,60 | 16,24 | 16,40 | -2,03% | 213.773,00 |
| 08.01.2024 | 16,76 | 16,76 | 16,46 | 16,74 | 0,72% | 170.557,00 |
| 05.01.2024 | 16,47 | 17,00 | 16,47 | 16,62 | 0,79% | 281.361,00 |
| 04.01.2024 | 16,50 | 16,66 | 16,46 | 16,49 | 0,30% | 172.290,00 |
| 03.01.2024 | 16,30 | 16,58 | 16,17 | 16,44 | 1,29% | 182.626,00 |
| 02.01.2024 | 15,90 | 16,45 | 15,90 | 16,23 | 1,56% | 182.387,00 |
| 29.12.2023 | 16,05 | 16,09 | 15,85 | 15,98 | -0,12% | 190.444,00 |
| 28.12.2023 | 16,08 | 16,15 | 15,98 | 16,00 | -0,87% | 200.096,00 |
| 27.12.2023 | 15,99 | 16,32 | 15,98 | 16,14 | 0,56% | 159.293,00 |
| 26.12.2023 | 16,44 | 16,44 | 15,96 | 16,05 | -2,01% | 153.028,00 |
| 22.12.2023 | 16,71 | 16,87 | 16,37 | 16,38 | -1,44% | 208.786,00 |