United Fire Group
[WKN: A1JTQU | ISIN: US9103401082]
Aktienkurse
21,830$ 0,09%
Echtzeit-Aktienkurs United Fire Group
Bid: Ask:

Aktienkurse zur United Fire Group Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 21,93 22,06 21,66 21,77 -0,18% 99.262,00
27.03.2024 21,70 21,86 21,54 21,81 1,30% 28.459,00
26.03.2024 21,81 21,92 21,49 21,53 -0,78% 24.107,00
25.03.2024 21,88 22,04 21,66 21,70 -0,28% 50.187,00
22.03.2024 21,88 22,17 21,70 21,76 -0,50% 62.471,00
21.03.2024 22,02 22,03 21,63 21,87 -0,36% 84.283,00
20.03.2024 21,55 22,17 21,49 21,95 1,11% 57.103,00
19.03.2024 21,85 21,97 21,65 21,71 -0,55% 88.253,00
18.03.2024 22,17 22,44 21,70 21,83 -1,18% 61.372,00
15.03.2024 21,79 22,35 21,79 22,09 1,70% 293.409,00
14.03.2024 21,90 21,95 21,55 21,72 -1,32% 106.422,00
13.03.2024 22,11 22,18 21,60 22,01 -0,59% 57.929,00
12.03.2024 22,48 22,48 22,08 22,14 -1,91% 59.303,00
11.03.2024 22,61 22,89 22,04 22,57 -0,22% 79.816,00
08.03.2024 22,53 22,89 22,22 22,62 1,07% 67.321,00
07.03.2024 23,07 23,08 22,34 22,38 -2,61% 103.627,00
06.03.2024 22,89 23,14 22,60 22,98 1,01% 61.981,00
05.03.2024 22,99 23,10 22,65 22,75 -0,91% 53.719,00
04.03.2024 22,91 23,60 22,58 22,96 -0,22% 72.609,00
01.03.2024 23,32 23,33 22,97 23,01 -1,20% 83.701,00
29.02.2024 23,81 23,81 23,10 23,29 -1,19% 202.603,00
28.02.2024 23,68 23,78 23,39 23,57 -1,13% 66.896,00
27.02.2024 24,04 24,14 23,68 23,84 -0,83% 75.645,00
26.02.2024 24,00 24,37 24,00 24,04 -0,21% 137.893,00
23.02.2024 23,73 24,27 23,60 24,09 2,12% 88.129,00
22.02.2024 23,36 23,67 23,14 23,59 0,60% 56.574,00
21.02.2024 23,78 23,84 23,25 23,45 -1,43% 62.801,00
20.02.2024 24,02 24,43 23,68 23,79 -2,18% 85.839,00
16.02.2024 24,70 24,80 24,00 24,32 -1,90% 126.186,00
15.02.2024 25,00 25,55 24,33 24,79 -0,60% 114.684,00
14.02.2024 23,04 25,12 22,85 24,94 16,38% 187.167,00
13.02.2024 21,97 22,17 21,29 21,43 -4,03% 79.294,00
12.02.2024 21,83 22,41 21,83 22,33 2,01% 50.089,00
09.02.2024 21,49 21,97 21,24 21,89 1,96% 60.414,00
08.02.2024 21,12 21,49 21,05 21,47 1,85% 33.702,00
07.02.2024 21,82 21,82 21,04 21,08 -3,39% 58.507,00
06.02.2024 21,50 21,93 21,45 21,82 0,88% 41.149,00
05.02.2024 21,93 21,93 21,43 21,63 -2,48% 52.910,00
02.02.2024 21,97 22,50 21,97 22,18 -0,18% 55.252,00
01.02.2024 22,35 22,41 21,87 22,22 -1,02% 63.296,00
31.01.2024 22,75 22,83 22,39 22,45 -1,62% 47.531,00
30.01.2024 22,86 23,00 22,72 22,82 -0,35% 46.560,00
29.01.2024 22,54 22,96 22,50 22,90 0,97% 61.354,00
26.01.2024 23,10 23,10 22,56 22,68 -1,22% 57.770,00
25.01.2024 23,40 23,51 22,59 22,96 -0,95% 71.479,00
24.01.2024 22,80 23,21 22,52 23,18 3,02% 54.392,00
23.01.2024 22,81 23,02 22,50 22,50 -0,62% 91.441,00
22.01.2024 21,88 22,69 21,75 22,64 4,24% 131.277,00
19.01.2024 21,47 21,95 21,47 21,72 2,16% 116.184,00
18.01.2024 20,56 21,28 20,42 21,26 3,05% 140.748,00
17.01.2024 20,50 20,79 20,42 20,63 0,29% 73.257,00
16.01.2024 20,87 21,33 20,57 20,57 -2,28% 113.933,00
12.01.2024 20,91 21,20 20,72 21,05 1,40% 58.763,00
11.01.2024 20,63 20,80 20,37 20,76 0,00% 76.458,00
10.01.2024 20,59 20,76 20,44 20,76 0,78% 41.809,00
09.01.2024 20,98 21,22 20,55 20,60 -2,81% 49.967,00
08.01.2024 21,35 21,44 20,92 21,20 -0,63% 88.539,00
05.01.2024 20,32 21,53 20,32 21,33 4,61% 152.411,00
04.01.2024 20,55 20,69 20,37 20,39 0,25% 107.199,00
03.01.2024 20,48 20,79 20,27 20,34 -0,39% 69.683,00
02.01.2024 20,20 20,92 20,20 20,42 1,49% 91.833,00
29.12.2023 20,22 20,35 20,02 20,12 -0,54% 63.281,00
28.12.2023 20,19 20,38 20,05 20,23 -0,15% 55.988,00
27.12.2023 20,25 20,66 19,96 20,26 0,00% 76.466,00
26.12.2023 20,19 20,65 20,01 20,26 0,50% 58.346,00
22.12.2023 19,99 20,38 19,74 20,16 0,90% 58.201,00
21.12.2023 20,34 20,38 19,79 19,98 -0,89% 66.936,00
20.12.2023 20,36 20,86 20,02 20,16 -0,64% 63.321,00
19.12.2023 20,25 20,63 20,10 20,29 0,74% 152.297,00
18.12.2023 19,62 20,20 19,36 20,14 3,34% 126.722,00
15.12.2023 20,66 20,67 19,22 19,49 -5,48% 685.258,00
14.12.2023 21,56 21,56 20,58 20,62 -3,01% 79.729,00
13.12.2023 21,09 21,34 20,55 21,26 0,76% 102.484,00
12.12.2023 21,31 21,35 21,02 21,10 -0,52% 87.296,00
11.12.2023 21,23 21,32 20,88 21,21 -0,09% 116.533,00
08.12.2023 21,18 21,41 21,02 21,23 0,09% 55.637,00
07.12.2023 21,19 21,62 20,58 21,21 0,90% 77.880,00
06.12.2023 21,53 21,62 20,79 21,02 -1,87% 155.053,00
05.12.2023 21,54 21,77 21,21 21,42 -0,23% 49.169,00
04.12.2023 21,02 21,56 21,00 21,47 1,13% 65.939,00
01.12.2023 20,96 21,44 20,96 21,23 1,58% 64.644,00
30.11.2023 20,46 21,04 20,46 20,90 0,77% 40.569,00
29.11.2023 21,04 21,09 20,60 20,74 -1,10% 63.384,00
28.11.2023 21,27 21,27 20,72 20,97 -1,69% 56.340,00
27.11.2023 21,03 21,36 20,78 21,33 1,47% 39.814,00
24.11.2023 20,43 21,18 20,43 21,02 1,64% 117.428,00
22.11.2023 20,45 20,72 20,44 20,68 1,77% 56.293,00
21.11.2023 20,08 20,39 19,99 20,32 1,40% 59.416,00
20.11.2023 19,96 20,15 19,79 20,04 1,06% 55.887,00
17.11.2023 19,89 20,16 19,71 19,83 0,15% 86.235,00
16.11.2023 19,90 20,08 19,72 19,80 -1,49% 61.666,00
15.11.2023 20,35 20,53 20,02 20,10 -1,52% 52.582,00
14.11.2023 20,08 20,45 19,84 20,41 3,76% 49.187,00
13.11.2023 19,63 19,84 19,30 19,67 0,15% 50.831,00
10.11.2023 19,68 19,81 19,31 19,64 -0,05% 67.411,00
09.11.2023 19,86 19,92 19,34 19,65 -0,41% 51.731,00
08.11.2023 20,21 20,21 19,48 19,73 -2,18% 61.303,00
07.11.2023 19,99 20,29 19,65 20,17 1,36% 133.119,00
06.11.2023 19,79 20,02 18,93 19,90 0,56% 69.088,00
03.11.2023 19,96 20,50 19,72 19,79 0,82% 111.347,00