Börse:
13,590$
-1,16%
Echtzeit-Aktienkurs Universal Insurance Hldg
Bid:
13,590$
Ask:
13,590$
Aktienkurse zur Universal Insurance Hldg Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 13,84 | 13,96 | 13,57 | 13,59 | -1,24% | 123.145,00 |
| 08.04.2021 | 13,80 | 13,92 | 13,71 | 13,76 | -1,29% | 32.831,00 |
| 07.04.2021 | 14,07 | 14,15 | 13,83 | 13,94 | -1,06% | 31.675,00 |
| 06.04.2021 | 14,20 | 14,28 | 14,07 | 14,09 | -0,42% | 28.658,00 |
| 05.04.2021 | 14,67 | 14,69 | 14,06 | 14,15 | -2,35% | 57.242,00 |
| 01.04.2021 | 14,50 | 14,52 | 14,25 | 14,49 | 1,05% | 24.850,00 |
| 31.03.2021 | 14,62 | 14,63 | 14,10 | 14,34 | -1,17% | 27.855,00 |
| 30.03.2021 | 14,56 | 14,79 | 14,46 | 14,51 | -1,43% | 35.878,00 |
| 29.03.2021 | 14,96 | 15,42 | 14,67 | 14,72 | -1,93% | 31.420,00 |
| 26.03.2021 | 14,86 | 15,25 | 14,70 | 15,01 | 2,88% | 36.275,00 |
| 25.03.2021 | 14,75 | 14,75 | 14,20 | 14,59 | 0,07% | 34.978,00 |
| 24.03.2021 | 15,01 | 15,47 | 14,57 | 14,58 | -1,75% | 25.824,00 |
| 23.03.2021 | 15,00 | 15,23 | 14,81 | 14,84 | -1,79% | 20.795,00 |
| 22.03.2021 | 15,29 | 15,54 | 15,02 | 15,11 | -2,83% | 22.396,00 |
| 19.03.2021 | 15,89 | 16,20 | 15,28 | 15,55 | -1,14% | 35.160,00 |
| 18.03.2021 | 16,20 | 16,20 | 15,62 | 15,73 | -3,85% | 28.373,00 |
| 17.03.2021 | 16,17 | 16,47 | 16,17 | 16,36 | 0,18% | 6.042,00 |
| 16.03.2021 | 16,58 | 16,58 | 16,19 | 16,33 | -1,27% | 31.399,00 |
| 15.03.2021 | 16,28 | 16,54 | 15,97 | 16,54 | 1,35% | 17.123,00 |
| 12.03.2021 | 16,28 | 16,53 | 15,99 | 16,32 | 1,18% | 18.827,00 |
| 11.03.2021 | 15,97 | 16,14 | 15,65 | 16,13 | 1,26% | 23.046,00 |
| 10.03.2021 | 16,05 | 16,26 | 15,77 | 15,93 | -1,36% | 27.292,00 |
| 09.03.2021 | 16,21 | 16,44 | 16,00 | 16,15 | -1,34% | 24.481,00 |
| 08.03.2021 | 15,71 | 16,39 | 15,67 | 16,37 | 5,00% | 24.848,00 |
| 05.03.2021 | 15,27 | 15,59 | 15,04 | 15,59 | 4,91% | 41.389,00 |
| 04.03.2021 | 14,95 | 15,28 | 14,77 | 14,86 | -1,85% | 30.871,00 |
| 03.03.2021 | 14,61 | 15,49 | 14,61 | 15,14 | 2,92% | 22.605,00 |
| 02.03.2021 | 14,97 | 15,06 | 14,51 | 14,71 | -0,27% | 30.770,00 |
| 01.03.2021 | 15,19 | 15,19 | 14,45 | 14,75 | -0,94% | 47.957,00 |
| 26.02.2021 | 15,30 | 15,87 | 14,51 | 14,89 | 7,28% | 85.936,00 |
| 25.02.2021 | 14,02 | 14,31 | 13,79 | 13,88 | -1,70% | 29.460,00 |
| 24.02.2021 | 14,04 | 14,34 | 14,04 | 14,12 | 0,93% | 16.747,00 |
| 23.02.2021 | 13,93 | 14,32 | 13,82 | 13,99 | 0,58% | 22.657,00 |
| 22.02.2021 | 13,26 | 14,00 | 13,20 | 13,91 | 4,59% | 35.091,00 |
| 19.02.2021 | 13,44 | 13,45 | 13,18 | 13,30 | -1,63% | 41.322,00 |
| 18.02.2021 | 14,06 | 14,11 | 13,52 | 13,52 | -5,06% | 40.843,00 |
| 17.02.2021 | 14,22 | 14,32 | 13,93 | 14,24 | 0,99% | 21.590,00 |
| 16.02.2021 | 14,32 | 14,34 | 13,98 | 14,10 | -1,61% | 20.853,00 |
| 12.02.2021 | 14,48 | 14,75 | 14,27 | 14,33 | -1,58% | 24.836,00 |
| 11.02.2021 | 14,53 | 14,68 | 14,17 | 14,56 | 1,18% | 21.304,00 |
| 10.02.2021 | 14,36 | 14,52 | 14,19 | 14,39 | 0,84% | 23.342,00 |
| 09.02.2021 | 14,10 | 14,32 | 13,91 | 14,27 | 1,42% | 17.778,00 |
| 08.02.2021 | 14,00 | 14,10 | 13,85 | 14,07 | 1,74% | 19.229,00 |
| 05.02.2021 | 13,93 | 14,10 | 13,75 | 13,83 | -0,07% | 118.074,00 |
| 04.02.2021 | 13,50 | 13,93 | 13,41 | 13,84 | 2,44% | 63.922,00 |
| 03.02.2021 | 13,48 | 13,55 | 13,25 | 13,51 | -0,30% | 40.922,00 |
| 02.02.2021 | 13,62 | 13,81 | 13,29 | 13,55 | 0,67% | 49.588,00 |
| 01.02.2021 | 13,40 | 13,58 | 12,94 | 13,46 | 0,52% | 85.023,00 |
| 29.01.2021 | 13,90 | 13,90 | 13,09 | 13,39 | -3,25% | 166.258,00 |
| 28.01.2021 | 14,64 | 14,64 | 13,74 | 13,84 | -4,95% | 110.097,00 |
| 27.01.2021 | 15,53 | 15,53 | 14,25 | 14,56 | -7,96% | 115.571,00 |
| 26.01.2021 | 16,12 | 16,12 | 15,36 | 15,82 | -1,37% | 63.307,00 |
| 25.01.2021 | 15,75 | 16,40 | 15,56 | 16,04 | 1,65% | 49.847,00 |
| 22.01.2021 | 15,42 | 15,80 | 15,40 | 15,78 | 1,22% | 94.795,00 |
| 21.01.2021 | 15,89 | 15,89 | 15,48 | 15,59 | -1,27% | 56.020,00 |
| 20.01.2021 | 15,58 | 15,87 | 15,40 | 15,79 | 1,35% | 64.108,00 |
| 19.01.2021 | 15,50 | 15,64 | 15,32 | 15,58 | 1,10% | 55.108,00 |
| 15.01.2021 | 15,33 | 15,66 | 15,23 | 15,41 | -1,03% | 65.707,00 |
| 14.01.2021 | 15,66 | 15,66 | 15,50 | 15,57 | 0,32% | 55.619,00 |
| 13.01.2021 | 15,63 | 15,64 | 15,45 | 15,52 | -1,15% | 58.260,00 |
| 12.01.2021 | 15,63 | 15,88 | 15,63 | 15,70 | 0,83% | 65.456,00 |
| 11.01.2021 | 15,51 | 15,68 | 15,50 | 15,57 | 0,26% | 43.790,00 |
| 08.01.2021 | 15,80 | 15,80 | 15,38 | 15,53 | -1,83% | 56.607,00 |
| 07.01.2021 | 15,91 | 15,91 | 15,48 | 15,82 | -0,32% | 58.100,00 |
| 06.01.2021 | 15,44 | 16,11 | 15,44 | 15,87 | 4,89% | 120.786,00 |
| 05.01.2021 | 15,08 | 15,40 | 15,04 | 15,13 | 0,20% | 72.255,00 |
| 04.01.2021 | 15,11 | 15,34 | 14,77 | 15,10 | -0,07% | 115.664,00 |
| 31.12.2020 | 14,84 | 15,18 | 14,72 | 15,11 | 1,68% | 50.134,00 |
| 30.12.2020 | 14,74 | 14,95 | 14,60 | 14,86 | 1,09% | 44.607,00 |
| 29.12.2020 | 14,85 | 14,90 | 14,56 | 14,70 | -0,88% | 86.169,00 |
| 28.12.2020 | 14,91 | 15,19 | 14,80 | 14,83 | 0,54% | 65.239,00 |
| 24.12.2020 | 14,65 | 14,78 | 14,53 | 14,75 | 0,61% | 14.514,00 |
| 23.12.2020 | 14,46 | 14,81 | 14,46 | 14,66 | 1,17% | 47.837,00 |
| 22.12.2020 | 14,63 | 14,67 | 14,41 | 14,49 | -0,21% | 46.151,00 |
| 21.12.2020 | 14,68 | 14,76 | 14,46 | 14,52 | -2,35% | 85.628,00 |
| 18.12.2020 | 14,74 | 15,11 | 14,74 | 14,87 | 0,68% | 617.083,00 |
| 17.12.2020 | 15,11 | 15,11 | 14,62 | 14,77 | -2,31% | 71.069,00 |
| 16.12.2020 | 15,49 | 15,49 | 14,92 | 15,12 | -1,88% | 76.016,00 |
| 15.12.2020 | 15,17 | 15,48 | 14,96 | 15,41 | 2,32% | 61.388,00 |
| 14.12.2020 | 14,53 | 15,17 | 14,50 | 15,06 | 4,29% | 87.819,00 |
| 11.12.2020 | 14,56 | 14,86 | 14,41 | 14,44 | -2,04% | 54.166,00 |
| 10.12.2020 | 14,76 | 14,81 | 14,40 | 14,74 | -2,06% | 55.840,00 |
| 09.12.2020 | 15,21 | 15,35 | 14,79 | 15,05 | -0,53% | 64.195,00 |
| 08.12.2020 | 14,50 | 15,16 | 14,50 | 15,13 | 3,21% | 82.760,00 |
| 07.12.2020 | 14,45 | 14,96 | 14,31 | 14,66 | 1,38% | 70.635,00 |
| 04.12.2020 | 14,30 | 14,48 | 14,25 | 14,46 | 1,76% | 58.442,00 |
| 03.12.2020 | 14,40 | 14,40 | 14,02 | 14,21 | -0,42% | 71.174,00 |
| 02.12.2020 | 14,20 | 14,39 | 14,05 | 14,27 | 0,78% | 70.679,00 |
| 01.12.2020 | 14,28 | 14,40 | 13,97 | 14,16 | 1,43% | 72.998,00 |
| 30.11.2020 | 14,41 | 14,49 | 13,93 | 13,96 | -4,19% | 122.535,00 |
| 27.11.2020 | 14,79 | 14,79 | 14,34 | 14,57 | -1,02% | 34.515,00 |
| 25.11.2020 | 14,98 | 15,02 | 14,65 | 14,72 | -3,22% | 83.700,00 |
| 24.11.2020 | 15,00 | 15,35 | 14,79 | 15,21 | 2,98% | 55.775,00 |
| 23.11.2020 | 14,53 | 14,92 | 14,53 | 14,77 | 2,14% | 77.936,00 |
| 20.11.2020 | 13,98 | 14,46 | 13,94 | 14,46 | 1,97% | 721.304,00 |
| 19.11.2020 | 13,99 | 14,19 | 13,75 | 14,18 | 0,78% | 70.006,00 |
| 18.11.2020 | 14,40 | 14,53 | 14,04 | 14,07 | -2,29% | 75.206,00 |
| 17.11.2020 | 14,27 | 14,55 | 14,05 | 14,40 | -0,76% | 57.347,00 |
| 16.11.2020 | 13,78 | 14,81 | 13,78 | 14,51 | 7,40% | 99.843,00 |
| 13.11.2020 | 13,31 | 13,55 | 12,95 | 13,51 | 2,12% | 76.167,00 |