22,220$
-0,45%
Echtzeit-Aktienkurs United Fire Group
Bid:
Ask:
Aktienkurse zur United Fire Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 22,31 | 22,38 | 21,65 | 22,25 | -0,31% | 92.514,00 |
30.05.2024 | 22,22 | 22,52 | 22,14 | 22,32 | 1,36% | 62.879,00 |
29.05.2024 | 22,66 | 22,67 | 22,00 | 22,02 | -3,67% | 73.260,00 |
28.05.2024 | 22,69 | 23,13 | 22,64 | 22,86 | 1,24% | 86.051,00 |
24.05.2024 | 22,70 | 22,70 | 22,16 | 22,58 | -0,13% | 73.462,00 |
23.05.2024 | 22,78 | 22,83 | 22,17 | 22,61 | -1,65% | 270.844,00 |
22.05.2024 | 23,07 | 23,20 | 22,67 | 22,99 | -0,61% | 107.577,00 |
21.05.2024 | 23,00 | 23,31 | 23,00 | 23,13 | 0,35% | 47.263,00 |
20.05.2024 | 23,55 | 23,90 | 23,05 | 23,05 | -2,04% | 86.194,00 |
17.05.2024 | 23,68 | 23,73 | 23,39 | 23,53 | -0,21% | 38.833,00 |
16.05.2024 | 23,29 | 23,62 | 22,96 | 23,58 | 1,20% | 64.199,00 |
15.05.2024 | 22,86 | 23,49 | 22,86 | 23,30 | 2,46% | 92.458,00 |
14.05.2024 | 23,98 | 24,04 | 22,70 | 22,74 | -3,85% | 72.840,00 |
13.05.2024 | 23,76 | 23,89 | 23,56 | 23,65 | -0,21% | 63.213,00 |
10.05.2024 | 23,53 | 23,72 | 23,30 | 23,70 | 1,02% | 67.972,00 |
09.05.2024 | 23,49 | 23,69 | 22,81 | 23,46 | -0,59% | 57.328,00 |
08.05.2024 | 23,44 | 24,16 | 22,69 | 23,60 | 0,68% | 119.453,00 |
07.05.2024 | 23,36 | 23,91 | 23,36 | 23,44 | 0,73% | 62.602,00 |
06.05.2024 | 22,68 | 23,27 | 22,68 | 23,27 | 2,78% | 64.131,00 |
03.05.2024 | 23,06 | 23,29 | 22,56 | 22,64 | -1,18% | 64.847,00 |
02.05.2024 | 22,51 | 22,93 | 22,42 | 22,91 | 2,00% | 67.948,00 |
01.05.2024 | 22,20 | 22,74 | 21,92 | 22,46 | 1,67% | 45.469,00 |
30.04.2024 | 22,02 | 22,27 | 21,82 | 22,09 | -0,14% | 79.173,00 |
29.04.2024 | 22,17 | 22,36 | 22,06 | 22,12 | -0,49% | 74.489,00 |
26.04.2024 | 22,44 | 22,44 | 22,09 | 22,23 | -0,85% | 57.972,00 |
25.04.2024 | 22,52 | 22,57 | 22,32 | 22,42 | -1,28% | 66.705,00 |
24.04.2024 | 22,65 | 22,80 | 22,41 | 22,71 | -0,35% | 72.555,00 |
23.04.2024 | 22,70 | 22,91 | 22,69 | 22,79 | 0,31% | 81.487,00 |
22.04.2024 | 22,74 | 22,93 | 22,69 | 22,72 | -0,35% | 86.329,00 |
19.04.2024 | 22,03 | 22,81 | 22,03 | 22,80 | 3,50% | 111.193,00 |
18.04.2024 | 21,72 | 22,37 | 21,72 | 22,03 | 1,94% | 92.161,00 |
17.04.2024 | 21,55 | 21,84 | 21,42 | 21,61 | 0,23% | 63.853,00 |
16.04.2024 | 21,40 | 21,62 | 21,15 | 21,56 | 0,56% | 49.047,00 |
15.04.2024 | 21,76 | 21,84 | 21,32 | 21,44 | -1,52% | 43.314,00 |
12.04.2024 | 21,58 | 21,95 | 21,58 | 21,77 | 0,23% | 66.847,00 |
11.04.2024 | 21,89 | 22,00 | 21,63 | 21,72 | -0,91% | 60.773,00 |
10.04.2024 | 21,17 | 21,96 | 21,12 | 21,92 | 1,81% | 91.951,00 |
09.04.2024 | 21,85 | 22,01 | 21,26 | 21,53 | -1,60% | 48.394,00 |
08.04.2024 | 21,49 | 21,91 | 21,41 | 21,88 | 2,29% | 50.128,00 |
05.04.2024 | 21,47 | 21,63 | 21,32 | 21,39 | -0,51% | 144.075,00 |
04.04.2024 | 22,03 | 22,22 | 21,50 | 21,50 | -1,38% | 69.937,00 |
03.04.2024 | 21,28 | 21,83 | 21,20 | 21,80 | 1,96% | 67.304,00 |
02.04.2024 | 21,64 | 21,77 | 21,38 | 21,38 | -1,93% | 42.068,00 |
01.04.2024 | 21,86 | 22,07 | 21,58 | 21,80 | 0,14% | 68.522,00 |
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 |