85,140€
0,31%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 77,49 | 80,39 | 77,33 | 79,81 | 3,49% | 286,00 |
| 04.05.2026 | 79,20 | 79,72 | 76,89 | 77,12 | 0,46% | 4.681,00 |
| 30.04.2026 | 75,94 | 77,59 | 75,47 | 76,77 | 1,41% | 1.142,00 |
| 29.04.2026 | 77,22 | 77,41 | 75,26 | 75,70 | -1,87% | 495,00 |
| 28.04.2026 | 78,71 | 78,81 | 76,08 | 77,14 | -1,51% | 411,00 |
| 27.04.2026 | 78,97 | 80,23 | 77,93 | 78,33 | -1,24% | 618,00 |
| 24.04.2026 | 78,50 | 79,70 | 77,61 | 79,31 | 1,80% | 1.273,00 |
| 23.04.2026 | 78,14 | 79,90 | 75,96 | 77,91 | -0,36% | 1.012,00 |
| 22.04.2026 | 83,60 | 84,54 | 77,09 | 78,19 | -6,29% | 3.817,00 |
| 21.04.2026 | 84,55 | 85,61 | 80,91 | 83,44 | -0,68% | 785,00 |
| 20.04.2026 | 84,33 | 86,89 | 83,62 | 84,01 | -3,00% | 8.740,00 |
| 17.04.2026 | 81,01 | 89,70 | 80,82 | 86,61 | 7,54% | 1.779,00 |
| 16.04.2026 | 80,47 | 81,90 | 79,28 | 80,53 | 0,62% | 1.136,00 |
| 15.04.2026 | 82,88 | 82,98 | 79,52 | 80,03 | -2,93% | 1.783,00 |
| 14.04.2026 | 82,16 | 84,56 | 80,71 | 82,45 | 1,72% | 1.187,00 |
| 13.04.2026 | 80,14 | 81,43 | 79,53 | 81,05 | -1,52% | 1.184,00 |
| 10.04.2026 | 83,53 | 83,96 | 81,69 | 82,30 | -1,50% | 1.726,00 |
| 09.04.2026 | 82,47 | 84,13 | 80,50 | 83,55 | 1,17% | 2.684,00 |
| 08.04.2026 | 82,59 | 87,67 | 81,95 | 82,58 | 6,97% | 2.781,00 |
| 07.04.2026 | 78,40 | 79,20 | 74,90 | 77,20 | -3,33% | 1.157,00 |
| 02.04.2026 | 79,48 | 81,19 | 76,53 | 79,86 | -2,78% | 1.040,00 |
| 01.04.2026 | 80,04 | 83,15 | 79,54 | 82,14 | 3,29% | 1.487,00 |
| 31.03.2026 | 75,06 | 80,06 | 74,73 | 79,52 | 7,03% | 103,00 |
| 30.03.2026 | 76,82 | 77,92 | 73,87 | 74,30 | -3,22% | 790,00 |
| 27.03.2026 | 81,08 | 81,11 | 76,08 | 76,78 | -4,73% | 3.060,00 |
| 26.03.2026 | 80,13 | 82,01 | 78,75 | 80,59 | 0,07% | 1.609,00 |
| 25.03.2026 | 82,26 | 84,55 | 80,28 | 80,53 | -1,30% | 2.676,00 |
| 24.03.2026 | 80,61 | 82,72 | 78,56 | 81,59 | 0,83% | 2.229,00 |
| 23.03.2026 | 77,00 | 83,03 | 75,92 | 80,92 | 2,17% | 2.499,00 |
| 20.03.2026 | 81,72 | 81,79 | 76,50 | 79,20 | -2,61% | 15.666,00 |
| 19.03.2026 | 80,71 | 81,66 | 77,94 | 81,32 | 0,85% | 483,00 |
| 18.03.2026 | 81,50 | 82,71 | 79,59 | 80,64 | -0,06% | 789,00 |
| 17.03.2026 | 77,92 | 81,98 | 77,56 | 80,68 | 2,84% | 1.405,00 |
| 16.03.2026 | 76,27 | 78,75 | 75,29 | 78,45 | 3,52% | 2.032,00 |
| 13.03.2026 | 75,58 | 76,62 | 75,16 | 75,79 | 0,76% | 810,00 |
| 12.03.2026 | 77,03 | 77,47 | 74,83 | 75,21 | -3,80% | 1.537,00 |
| 11.03.2026 | 79,15 | 79,49 | 76,38 | 78,18 | -0,84% | 1.213,00 |
| 10.03.2026 | 80,80 | 83,23 | 77,65 | 78,85 | -2,91% | 6.318,00 |
| 09.03.2026 | 76,57 | 81,59 | 73,34 | 81,21 | 2,79% | 2.561,00 |
| 06.03.2026 | 82,87 | 82,97 | 78,30 | 79,00 | -3,75% | 6.956,00 |
| 05.03.2026 | 86,17 | 86,92 | 79,77 | 82,08 | -5,04% | 2.847,00 |
| 04.03.2026 | 87,57 | 90,64 | 85,98 | 86,44 | -1,96% | 2.918,00 |
| 03.03.2026 | 87,34 | 90,41 | 84,03 | 88,17 | -0,02% | 4.614,00 |
| 02.03.2026 | 85,74 | 88,76 | 84,01 | 88,19 | -1,78% | 9.277,00 |
| 27.02.2026 | 97,97 | 98,07 | 89,17 | 89,78 | -8,70% | 2.344,00 |
| 26.02.2026 | 95,26 | 99,53 | 95,16 | 98,34 | 2,91% | 233,00 |
| 25.02.2026 | 95,43 | 96,93 | 94,01 | 95,55 | -0,04% | 270,00 |
| 24.02.2026 | 91,30 | 96,95 | 90,76 | 95,59 | 5,00% | 223,00 |
| 23.02.2026 | 94,74 | 96,00 | 90,54 | 91,04 | -5,09% | 867,00 |
| 20.02.2026 | 94,16 | 96,41 | 92,48 | 95,92 | 2,59% | 412,00 |
| 19.02.2026 | 99,06 | 99,20 | 93,17 | 93,50 | -5,64% | 684,00 |
| 18.02.2026 | 96,48 | 100,21 | 91,62 | 99,09 | 3,05% | 113,00 |
| 17.02.2026 | 92,01 | 97,02 | 91,87 | 96,16 | 4,09% | 51,00 |
| 16.02.2026 | 92,17 | 92,61 | 91,97 | 92,38 | 0,31% | 14,00 |
| 13.02.2026 | 92,04 | 93,93 | 90,49 | 92,09 | -0,28% | 2.667,00 |
| 12.02.2026 | 96,33 | 97,54 | 89,61 | 92,34 | -3,83% | 272,00 |
| 11.02.2026 | 97,98 | 100,18 | 94,65 | 96,02 | -2,00% | 280,00 |
| 10.02.2026 | 97,45 | 99,64 | 97,11 | 97,98 | 0,44% | 75,00 |
| 09.02.2026 | 98,21 | 98,25 | 96,10 | 97,55 | -0,45% | 110,00 |
| 06.02.2026 | 89,54 | 98,53 | 89,31 | 97,99 | 9,40% | 1.461,00 |
| 05.02.2026 | 93,05 | 93,20 | 89,51 | 89,57 | -3,84% | 1.172,00 |
| 04.02.2026 | 93,79 | 95,36 | 89,81 | 93,15 | -0,58% | 587,00 |
| 03.02.2026 | 91,34 | 95,58 | 90,80 | 93,69 | 2,84% | 1.343,00 |
| 02.02.2026 | 85,13 | 91,97 | 85,00 | 91,10 | 5,65% | 1.755,00 |
| 30.01.2026 | 86,51 | 87,74 | 84,86 | 86,23 | -0,66% | 54,00 |
| 29.01.2026 | 87,54 | 88,24 | 84,97 | 86,80 | -1,56% | 37,00 |
| 28.01.2026 | 87,00 | 89,30 | 86,78 | 88,18 | 1,93% | - |
| 27.01.2026 | 90,86 | 92,10 | 86,14 | 86,51 | -4,65% | 1.242,00 |
| 26.01.2026 | 90,40 | 91,06 | 89,38 | 90,73 | -0,19% | 663,00 |
| 23.01.2026 | 94,44 | 94,64 | 90,87 | 90,90 | -3,19% | 592,00 |
| 22.01.2026 | 95,18 | 98,12 | 93,76 | 93,90 | -1,25% | 179,00 |
| 21.01.2026 | 96,03 | 97,46 | 93,43 | 95,09 | -0,53% | 333,00 |
| 20.01.2026 | 95,97 | 97,36 | 91,99 | 95,60 | -0,75% | 2.069,00 |
| 19.01.2026 | 96,88 | 96,88 | 96,31 | 96,32 | -1,51% | 306,00 |
| 16.01.2026 | 100,17 | 100,40 | 97,74 | 97,80 | -2,14% | 90,00 |
| 15.01.2026 | 95,25 | 100,02 | 95,16 | 99,94 | 5,06% | 55,00 |
| 14.01.2026 | 97,87 | 98,45 | 94,23 | 95,13 | -3,20% | 233,00 |
| 13.01.2026 | 98,92 | 100,47 | 95,71 | 98,27 | -0,50% | 377,00 |
| 12.01.2026 | 100,00 | 100,02 | 97,95 | 98,76 | -2,01% | 4.620,00 |
| 09.01.2026 | 99,17 | 101,94 | 98,44 | 100,79 | 1,74% | 215,00 |
| 08.01.2026 | 99,69 | 100,72 | 98,80 | 99,07 | -0,80% | 5.274,00 |
| 07.01.2026 | 100,63 | 101,90 | 99,61 | 99,87 | -0,70% | 177,00 |
| 06.01.2026 | 97,98 | 101,48 | 97,53 | 100,57 | 2,60% | 766,00 |
| 05.01.2026 | 96,34 | 99,50 | 96,21 | 98,03 | 1,65% | 318,00 |
| 02.01.2026 | 95,49 | 96,74 | 94,60 | 96,44 | 1,86% | 15,00 |
| 30.12.2025 | 94,68 | 94,75 | 94,44 | 94,67 | -0,01% | 52,00 |
| 29.12.2025 | 96,91 | 97,05 | 94,11 | 94,68 | -1,63% | 252,00 |
| 23.12.2025 | 98,54 | 98,64 | 95,65 | 96,25 | -2,42% | 347,00 |
| 22.12.2025 | 97,29 | 98,93 | 96,96 | 98,64 | 1,32% | 233,00 |
| 19.12.2025 | 96,28 | 97,47 | 95,52 | 97,35 | 1,16% | 1.079,00 |
| 18.12.2025 | 93,88 | 97,38 | 93,88 | 96,23 | 2,24% | 1.325,00 |
| 17.12.2025 | 96,38 | 97,77 | 93,54 | 94,12 | -1,46% | 1.687,00 |
| 16.12.2025 | 91,06 | 95,99 | 91,00 | 95,52 | 4,20% | 208,00 |
| 15.12.2025 | 91,34 | 92,38 | 90,47 | 91,67 | 0,82% | 137,00 |
| 12.12.2025 | 92,40 | 93,37 | 90,84 | 90,92 | -1,63% | 206,00 |
| 11.12.2025 | 91,49 | 92,96 | 90,72 | 92,43 | 0,38% | 190,00 |
| 10.12.2025 | 90,70 | 92,56 | 90,10 | 92,08 | 1,39% | - |
| 09.12.2025 | 89,84 | 92,42 | 89,24 | 90,82 | 0,96% | 373,00 |
| 08.12.2025 | 90,27 | 90,80 | 89,00 | 89,96 | -0,22% | 412,00 |
| 05.12.2025 | 89,80 | 90,74 | 88,52 | 90,16 | 0,23% | 447,00 |