Börse:
12,760$
0,79%
Echtzeit-Aktienkurs Universal Insurance Hldg
Bid:
12,750$
Ask:
12,770$
Aktienkurse zur Universal Insurance Hldg Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2022 | 12,68 | 12,78 | 12,60 | 12,76 | 0,79% | 73.328,00 |
| 17.08.2022 | 12,71 | 12,77 | 12,48 | 12,66 | -0,78% | 92.136,00 |
| 16.08.2022 | 12,65 | 12,80 | 12,60 | 12,76 | 0,87% | 95.602,00 |
| 15.08.2022 | 12,72 | 12,91 | 12,62 | 12,65 | -1,71% | 178.632,00 |
| 12.08.2022 | 12,61 | 12,94 | 12,53 | 12,87 | 1,98% | 100.615,00 |
| 11.08.2022 | 12,62 | 12,77 | 12,40 | 12,62 | 1,77% | 110.513,00 |
| 10.08.2022 | 12,94 | 12,94 | 12,30 | 12,40 | -2,97% | 201.882,00 |
| 09.08.2022 | 12,85 | 13,02 | 12,64 | 12,78 | -0,47% | 201.559,00 |
| 08.08.2022 | 12,57 | 12,87 | 12,57 | 12,84 | 1,74% | 116.635,00 |
| 05.08.2022 | 12,52 | 12,74 | 12,29 | 12,62 | 0,08% | 171.928,00 |
| 04.08.2022 | 12,45 | 12,66 | 12,35 | 12,61 | 1,45% | 270.860,00 |
| 03.08.2022 | 12,21 | 12,43 | 12,15 | 12,43 | 1,97% | 129.783,00 |
| 02.08.2022 | 12,21 | 12,43 | 12,07 | 12,19 | -0,16% | 102.185,00 |
| 01.08.2022 | 12,35 | 12,37 | 11,84 | 12,21 | -3,48% | 130.743,00 |
| 29.07.2022 | 12,18 | 12,74 | 12,18 | 12,65 | 3,27% | 153.674,00 |
| 28.07.2022 | 11,83 | 12,58 | 11,73 | 12,25 | 6,52% | 207.787,00 |
| 27.07.2022 | 11,57 | 11,64 | 11,27 | 11,50 | 0,26% | 259.697,00 |
| 26.07.2022 | 11,61 | 11,68 | 11,43 | 11,47 | -0,61% | 110.907,00 |
| 25.07.2022 | 11,63 | 11,71 | 11,52 | 11,54 | -0,35% | 188.711,00 |
| 22.07.2022 | 11,75 | 11,75 | 11,50 | 11,58 | -0,77% | 133.455,00 |
| 21.07.2022 | 11,55 | 11,72 | 11,42 | 11,67 | -0,51% | 150.424,00 |
| 20.07.2022 | 11,98 | 11,99 | 11,56 | 11,73 | -1,92% | 225.865,00 |
| 19.07.2022 | 12,14 | 12,25 | 11,94 | 11,96 | -1,32% | 194.819,00 |
| 18.07.2022 | 12,35 | 12,54 | 12,03 | 12,12 | -1,78% | 165.414,00 |
| 15.07.2022 | 12,39 | 12,45 | 12,20 | 12,34 | 1,82% | 118.144,00 |
| 14.07.2022 | 12,30 | 12,32 | 11,99 | 12,12 | -2,34% | 95.097,00 |
| 13.07.2022 | 12,43 | 12,52 | 12,30 | 12,41 | -0,96% | 97.308,00 |
| 12.07.2022 | 12,53 | 12,73 | 12,42 | 12,53 | -0,63% | 87.514,00 |
| 11.07.2022 | 12,70 | 12,81 | 12,54 | 12,61 | -0,79% | 96.220,00 |
| 08.07.2022 | 12,60 | 12,77 | 12,21 | 12,71 | 1,27% | 183.030,00 |
| 07.07.2022 | 12,88 | 13,00 | 12,53 | 12,55 | -2,26% | 134.955,00 |
| 06.07.2022 | 12,83 | 12,92 | 12,60 | 12,84 | -0,31% | 154.548,00 |
| 05.07.2022 | 13,11 | 13,18 | 12,57 | 12,88 | -2,42% | 177.644,00 |
| 01.07.2022 | 12,99 | 13,21 | 12,91 | 13,20 | 1,30% | 130.537,00 |
| 30.06.2022 | 12,58 | 13,04 | 12,54 | 13,03 | 2,44% | 200.841,00 |
| 29.06.2022 | 12,99 | 12,99 | 12,64 | 12,72 | -2,60% | 89.145,00 |
| 28.06.2022 | 12,93 | 13,26 | 12,88 | 13,06 | 1,40% | 144.749,00 |
| 27.06.2022 | 12,95 | 13,00 | 12,74 | 12,88 | -0,62% | 152.835,00 |
| 24.06.2022 | 12,77 | 13,19 | 12,58 | 12,96 | 1,49% | 481.926,00 |
| 23.06.2022 | 12,85 | 12,95 | 12,65 | 12,77 | -1,01% | 122.999,00 |
| 22.06.2022 | 12,51 | 12,99 | 12,46 | 12,90 | 2,38% | 125.653,00 |
| 21.06.2022 | 12,61 | 12,75 | 12,41 | 12,60 | 0,32% | 157.431,00 |
| 17.06.2022 | 12,31 | 12,78 | 12,21 | 12,56 | 3,63% | 916.000,00 |
| 16.06.2022 | 12,33 | 12,33 | 12,06 | 12,12 | -2,34% | 157.478,00 |
| 15.06.2022 | 12,22 | 12,63 | 12,22 | 12,41 | 1,80% | 153.747,00 |
| 14.06.2022 | 12,13 | 12,30 | 11,99 | 12,19 | 0,00% | 144.630,00 |
| 13.06.2022 | 12,10 | 12,41 | 12,03 | 12,19 | 0,08% | 135.999,00 |
| 10.06.2022 | 12,18 | 12,41 | 12,11 | 12,18 | -0,41% | 129.062,00 |
| 09.06.2022 | 12,50 | 12,51 | 12,12 | 12,23 | -2,24% | 163.749,00 |
| 08.06.2022 | 12,61 | 12,61 | 12,35 | 12,51 | -1,34% | 89.220,00 |
| 07.06.2022 | 12,68 | 12,71 | 12,47 | 12,68 | -0,31% | 96.035,00 |
| 06.06.2022 | 12,46 | 12,77 | 12,31 | 12,72 | 2,75% | 107.970,00 |
| 03.06.2022 | 12,65 | 12,65 | 12,20 | 12,38 | -2,29% | 173.666,00 |
| 02.06.2022 | 12,51 | 12,69 | 12,39 | 12,67 | 0,72% | 93.236,00 |
| 01.06.2022 | 12,87 | 12,91 | 12,45 | 12,58 | -2,48% | 137.537,00 |
| 31.05.2022 | 12,65 | 12,96 | 12,54 | 12,90 | 1,10% | 143.956,00 |
| 27.05.2022 | 12,83 | 12,83 | 12,58 | 12,76 | 0,08% | 99.343,00 |
| 26.05.2022 | 12,63 | 12,82 | 12,56 | 12,75 | 2,08% | 101.676,00 |
| 25.05.2022 | 12,50 | 12,57 | 12,33 | 12,49 | 0,40% | 107.631,00 |
| 24.05.2022 | 12,14 | 12,53 | 11,97 | 12,44 | 2,30% | 142.823,00 |
| 23.05.2022 | 12,36 | 12,47 | 12,13 | 12,16 | -1,06% | 119.751,00 |
| 20.05.2022 | 12,48 | 12,69 | 12,00 | 12,29 | -1,29% | 306.649,00 |
| 19.05.2022 | 12,82 | 12,82 | 12,37 | 12,45 | -3,49% | 151.082,00 |
| 18.05.2022 | 13,08 | 13,27 | 12,88 | 12,90 | -1,68% | 208.692,00 |
| 17.05.2022 | 12,50 | 13,13 | 12,50 | 13,12 | 5,81% | 253.721,00 |
| 16.05.2022 | 12,27 | 12,64 | 12,15 | 12,40 | 1,72% | 397.470,00 |
| 13.05.2022 | 12,45 | 12,48 | 12,12 | 12,19 | -2,09% | 179.701,00 |
| 12.05.2022 | 12,23 | 12,50 | 12,10 | 12,45 | 0,48% | 265.219,00 |
| 11.05.2022 | 12,22 | 12,73 | 12,12 | 12,39 | 2,14% | 235.016,00 |
| 10.05.2022 | 12,63 | 12,70 | 12,04 | 12,13 | -3,27% | 195.739,00 |
| 09.05.2022 | 12,52 | 12,65 | 12,41 | 12,54 | -0,32% | 215.712,00 |
| 06.05.2022 | 12,50 | 12,62 | 12,42 | 12,58 | -0,08% | 133.804,00 |
| 05.05.2022 | 12,68 | 12,73 | 12,42 | 12,59 | -2,02% | 156.509,00 |
| 04.05.2022 | 12,55 | 12,92 | 12,53 | 12,85 | 2,15% | 141.523,00 |
| 03.05.2022 | 12,85 | 12,85 | 12,51 | 12,58 | -1,41% | 165.442,00 |
| 02.05.2022 | 12,67 | 12,92 | 12,55 | 12,76 | 1,59% | 231.140,00 |
| 29.04.2022 | 12,76 | 13,26 | 12,44 | 12,56 | 2,45% | 241.660,00 |
| 28.04.2022 | 12,14 | 12,32 | 12,03 | 12,26 | 1,57% | 199.720,00 |
| 27.04.2022 | 12,27 | 12,37 | 11,99 | 12,07 | -0,66% | 176.198,00 |
| 26.04.2022 | 12,32 | 12,39 | 12,10 | 12,15 | -2,25% | 155.769,00 |
| 25.04.2022 | 12,43 | 12,44 | 12,19 | 12,43 | -0,16% | 193.577,00 |
| 22.04.2022 | 12,72 | 12,72 | 12,44 | 12,45 | -1,97% | 150.116,00 |
| 21.04.2022 | 13,13 | 13,20 | 12,70 | 12,70 | -2,61% | 204.966,00 |
| 20.04.2022 | 12,79 | 13,07 | 12,75 | 13,04 | 2,35% | 255.127,00 |
| 19.04.2022 | 12,62 | 12,83 | 12,55 | 12,74 | 2,00% | 204.859,00 |
| 18.04.2022 | 12,55 | 12,66 | 12,35 | 12,49 | -0,40% | 248.766,00 |
| 14.04.2022 | 12,49 | 12,77 | 12,44 | 12,54 | 0,40% | 398.635,00 |
| 13.04.2022 | 12,47 | 12,65 | 12,29 | 12,49 | 0,00% | 461.182,00 |
| 12.04.2022 | 12,70 | 12,94 | 12,48 | 12,49 | -2,12% | 221.764,00 |
| 11.04.2022 | 13,00 | 13,20 | 12,74 | 12,76 | -1,92% | 146.188,00 |
| 08.04.2022 | 13,23 | 13,26 | 12,87 | 13,01 | -1,36% | 249.629,00 |
| 07.04.2022 | 13,05 | 13,19 | 12,93 | 13,19 | 1,31% | 128.022,00 |
| 06.04.2022 | 13,07 | 13,17 | 12,98 | 13,02 | -0,46% | 130.583,00 |
| 05.04.2022 | 13,15 | 13,28 | 13,00 | 13,08 | -0,76% | 331.671,00 |
| 04.04.2022 | 13,40 | 13,45 | 13,01 | 13,18 | -2,15% | 137.584,00 |
| 01.04.2022 | 13,42 | 13,58 | 13,27 | 13,47 | -0,15% | 176.479,00 |
| 31.03.2022 | 13,20 | 13,55 | 13,20 | 13,49 | 2,04% | 275.497,00 |
| 30.03.2022 | 13,47 | 13,56 | 13,16 | 13,22 | -1,93% | 175.998,00 |
| 29.03.2022 | 13,47 | 13,58 | 13,34 | 13,48 | 0,67% | 201.839,00 |
| 28.03.2022 | 13,54 | 13,63 | 13,31 | 13,39 | -1,18% | 244.519,00 |