Echtzeit-Aktienkurs United Fire Group
Bid:
Ask:
Aktienkurse zur United Fire Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 29,38 | 29,47 | 29,33 | 29,34 | -2,09% | - |
| 25.02.2021 | 30,88 | 31,44 | 29,82 | 29,96 | -2,04% | - |
| 24.02.2021 | 30,24 | 30,74 | 29,80 | 30,59 | 2,36% | - |
| 23.02.2021 | 29,90 | 30,48 | 29,57 | 29,88 | 0,52% | - |
| 22.02.2021 | 29,94 | 30,29 | 29,34 | 29,73 | 1,23% | - |
| 19.02.2021 | 29,75 | 29,87 | 29,09 | 29,37 | 0,07% | - |
| 18.02.2021 | 29,98 | 30,30 | 28,88 | 29,35 | -3,60% | - |
| 17.02.2021 | 30,44 | 30,45 | 30,44 | 30,44 | 1,10% | - |
| 16.02.2021 | 29,80 | 30,43 | 29,64 | 30,11 | 0,47% | - |
| 12.02.2021 | 30,85 | 31,08 | 29,62 | 29,97 | -7,01% | - |
| 11.02.2021 | 31,72 | 32,36 | 31,25 | 32,23 | 2,19% | - |
| 10.02.2021 | 31,38 | 32,05 | 30,88 | 31,54 | -1,39% | - |
| 09.02.2021 | 30,79 | 32,06 | 29,92 | 31,99 | 2,68% | - |
| 08.02.2021 | 30,94 | 31,62 | 30,80 | 31,15 | 3,90% | - |
| 05.02.2021 | 30,18 | 30,29 | 29,67 | 29,98 | -1,35% | - |
| 04.02.2021 | 30,21 | 30,39 | 30,21 | 30,39 | 1,35% | - |
| 03.02.2021 | 29,51 | 30,56 | 29,18 | 29,99 | 1,28% | - |
| 02.02.2021 | 28,83 | 29,74 | 28,59 | 29,61 | 4,22% | - |
| 01.02.2021 | 28,23 | 28,81 | 27,64 | 28,41 | 2,34% | - |
| 29.01.2021 | 27,98 | 28,38 | 0,00 | 27,76 | -2,06% | - |
| 28.01.2021 | 28,42 | 28,42 | 28,34 | 28,34 | -1,32% | - |
| 27.01.2021 | 29,00 | 30,14 | 28,19 | 28,72 | -3,61% | - |
| 26.01.2021 | 29,67 | 29,80 | 29,67 | 29,80 | -3,65% | - |
| 25.01.2021 | 31,17 | 31,57 | 30,10 | 30,93 | 0,45% | - |
| 22.01.2021 | 29,67 | 31,05 | 29,50 | 30,79 | 0,75% | - |
| 21.01.2021 | 31,84 | 31,84 | 30,39 | 30,56 | -4,74% | - |
| 20.01.2021 | 32,42 | 32,69 | 31,69 | 32,08 | -0,34% | - |
| 19.01.2021 | 31,49 | 33,29 | 31,49 | 32,19 | 3,42% | - |
| 15.01.2021 | 30,98 | 31,82 | 30,55 | 31,12 | -1,47% | - |
| 14.01.2021 | 31,38 | 31,82 | 30,91 | 31,59 | 2,85% | - |
| 13.01.2021 | 30,69 | 31,38 | 30,43 | 30,71 | -0,39% | - |
| 12.01.2021 | 30,83 | 30,83 | 30,83 | 30,83 | 1,75% | - |
| 11.01.2021 | 29,56 | 30,56 | 29,39 | 30,30 | 4,05% | - |
| 08.01.2021 | 28,98 | 29,59 | 28,58 | 29,12 | 1,01% | - |
| 07.01.2021 | 27,98 | 29,29 | 27,82 | 28,83 | 4,68% | - |
| 06.01.2021 | 27,54 | 27,54 | 27,54 | 27,54 | 8,79% | - |
| 05.01.2021 | 25,18 | 25,91 | 25,07 | 25,32 | 1,89% | - |
| 04.01.2021 | 25,00 | 25,23 | 24,55 | 24,85 | -0,92% | - |
| 31.12.2020 | 25,02 | 25,32 | 24,68 | 25,08 | -0,28% | - |
| 30.12.2020 | 25,11 | 25,23 | 24,63 | 25,15 | 1,99% | - |
| 29.12.2020 | 25,10 | 25,15 | 24,08 | 24,66 | -4,29% | - |
| 28.12.2020 | 25,38 | 25,76 | 24,56 | 25,76 | 4,97% | - |
| 24.12.2020 | 24,48 | 25,26 | 24,40 | 24,54 | 0,55% | - |
| 23.12.2020 | 24,13 | 24,77 | 23,74 | 24,41 | 2,93% | - |
| 22.12.2020 | 24,26 | 24,68 | 23,21 | 23,71 | -0,73% | - |
| 21.12.2020 | 24,30 | 24,49 | 23,69 | 23,89 | -6,28% | - |
| 18.12.2020 | 25,94 | 26,32 | 25,10 | 25,49 | 1,90% | - |
| 17.12.2020 | 25,25 | 25,53 | 24,80 | 25,01 | -2,50% | - |
| 16.12.2020 | 25,98 | 25,99 | 25,15 | 25,65 | -0,48% | - |
| 15.12.2020 | 24,88 | 25,97 | 24,63 | 25,78 | 2,28% | - |
| 14.12.2020 | 24,82 | 25,38 | 24,80 | 25,20 | 5,33% | - |
| 11.12.2020 | 24,29 | 24,55 | 23,76 | 23,93 | -0,37% | - |
| 10.12.2020 | 23,61 | 24,36 | 23,60 | 24,02 | 1,16% | - |
| 09.12.2020 | 23,76 | 24,14 | 23,46 | 23,74 | 4,31% | - |
| 08.12.2020 | 23,54 | 24,31 | 21,31 | 22,76 | -4,03% | - |
| 07.12.2020 | 24,18 | 24,61 | 23,60 | 23,72 | -2,73% | - |
| 04.12.2020 | 23,22 | 24,44 | 23,18 | 24,38 | 6,74% | - |
| 03.12.2020 | 23,02 | 23,65 | 22,60 | 22,84 | -0,26% | - |
| 02.12.2020 | 22,91 | 23,40 | 22,23 | 22,90 | 0,11% | - |
| 01.12.2020 | 23,08 | 23,47 | 22,60 | 22,88 | 4,79% | - |
| 30.11.2020 | 23,02 | 23,31 | 21,39 | 21,83 | -8,74% | - |
| 27.11.2020 | 23,22 | 23,92 | 22,53 | 23,92 | 0,02% | - |
| 25.11.2020 | 23,71 | 23,92 | 23,40 | 23,92 | -1,52% | - |
| 24.11.2020 | 23,99 | 24,75 | 23,54 | 24,29 | 3,98% | - |
| 23.11.2020 | 23,36 | 23,59 | 23,13 | 23,36 | 0,04% | - |
| 20.11.2020 | 23,03 | 23,89 | 22,90 | 23,35 | -0,85% | - |
| 19.11.2020 | 23,45 | 23,55 | 23,44 | 23,55 | 0,49% | - |
| 18.11.2020 | 24,23 | 24,48 | 23,41 | 23,43 | -0,40% | - |
| 17.11.2020 | 23,34 | 24,26 | 23,30 | 23,53 | -3,29% | - |
| 16.11.2020 | 24,67 | 24,92 | 24,19 | 24,33 | 5,01% | - |
| 13.11.2020 | 23,10 | 23,34 | 22,61 | 23,17 | 3,18% | - |
| 12.11.2020 | 22,64 | 22,82 | 21,98 | 22,45 | -5,15% | - |
| 11.11.2020 | 23,12 | 23,67 | 23,10 | 23,67 | 1,72% | - |
| 10.11.2020 | 22,72 | 23,58 | 22,64 | 23,27 | 6,89% | - |
| 09.11.2020 | 21,85 | 22,57 | 21,33 | 21,77 | 13,36% | - |
| 06.11.2020 | 19,97 | 19,97 | 19,04 | 19,21 | -3,47% | - |
| 05.11.2020 | 19,50 | 20,74 | 19,50 | 19,90 | 4,52% | - |
| 04.11.2020 | 20,99 | 21,07 | 18,78 | 19,04 | -11,44% | - |
| 03.11.2020 | 21,54 | 22,02 | 21,01 | 21,50 | 2,92% | - |
| 02.11.2020 | 21,06 | 21,13 | 20,63 | 20,89 | 1,90% | - |
| 30.10.2020 | 21,20 | 21,20 | 20,43 | 20,50 | -6,97% | - |
| 29.10.2020 | 21,57 | 22,18 | 21,20 | 22,03 | 1,54% | - |
| 28.10.2020 | 21,62 | 22,14 | 21,20 | 21,70 | -0,46% | - |
| 27.10.2020 | 22,60 | 22,64 | 21,79 | 21,80 | -3,31% | - |
| 26.10.2020 | 22,49 | 22,68 | 22,21 | 22,54 | -2,63% | - |
| 23.10.2020 | 23,12 | 23,42 | 22,83 | 23,15 | 1,38% | - |
| 22.10.2020 | 22,59 | 23,11 | 22,56 | 22,84 | 0,84% | - |
| 21.10.2020 | 22,25 | 22,85 | 22,14 | 22,65 | 4,28% | - |
| 20.10.2020 | 21,77 | 21,94 | 21,56 | 21,72 | -0,28% | - |
| 19.10.2020 | 21,89 | 22,07 | 21,45 | 21,78 | -0,09% | - |
| 16.10.2020 | 21,34 | 22,10 | 21,32 | 21,80 | -0,09% | - |
| 15.10.2020 | 20,64 | 21,82 | 20,49 | 21,82 | 4,38% | - |
| 14.10.2020 | 21,52 | 21,73 | 20,90 | 20,90 | -2,93% | - |
| 13.10.2020 | 22,04 | 22,04 | 21,32 | 21,53 | -3,71% | - |
| 12.10.2020 | 21,10 | 22,40 | 21,10 | 22,36 | 5,20% | - |
| 09.10.2020 | 21,58 | 21,59 | 20,82 | 21,26 | -0,68% | - |
| 08.10.2020 | 21,05 | 21,80 | 20,74 | 21,40 | 3,11% | - |
| 07.10.2020 | 20,58 | 21,06 | 20,32 | 20,76 | 0,92% | - |
| 06.10.2020 | 20,75 | 21,34 | 20,19 | 20,57 | -0,80% | - |
| 05.10.2020 | 20,94 | 21,03 | 20,47 | 20,73 | 1,62% | - |