330,725€
-3,25%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 316,92 | 317,63 | 309,20 | 310,67 | -1,78% | 2.108,00 |
| 04.05.2026 | 313,75 | 317,10 | 311,27 | 316,30 | 0,28% | 3.876,00 |
| 30.04.2026 | 315,20 | 317,20 | 310,58 | 315,42 | -0,05% | 2.800,00 |
| 29.04.2026 | 313,33 | 317,60 | 310,88 | 315,58 | 0,84% | 3.298,00 |
| 28.04.2026 | 301,83 | 315,42 | 301,23 | 312,95 | 3,54% | 4.402,00 |
| 27.04.2026 | 301,70 | 303,50 | 297,40 | 302,25 | -0,03% | 4.590,00 |
| 24.04.2026 | 302,83 | 306,00 | 299,70 | 302,35 | -0,06% | 1.740,00 |
| 23.04.2026 | 300,08 | 305,17 | 299,50 | 302,52 | 0,36% | 4.514,00 |
| 22.04.2026 | 293,67 | 305,90 | 293,20 | 301,42 | 2,40% | 5.237,00 |
| 21.04.2026 | 274,77 | 303,90 | 274,58 | 294,35 | 7,00% | 11.574,00 |
| 20.04.2026 | 273,95 | 276,40 | 271,73 | 275,10 | -0,26% | 2.812,00 |
| 17.04.2026 | 268,67 | 275,85 | 268,10 | 275,83 | 2,65% | 4.586,00 |
| 16.04.2026 | 265,80 | 270,42 | 265,75 | 268,70 | 1,02% | 3.695,00 |
| 15.04.2026 | 266,30 | 269,20 | 263,83 | 266,00 | -0,17% | 5.856,00 |
| 14.04.2026 | 265,10 | 270,80 | 264,10 | 266,45 | 0,08% | 1.486,00 |
| 13.04.2026 | 259,08 | 266,52 | 258,50 | 266,25 | 2,41% | 2.041,00 |
| 10.04.2026 | 261,75 | 264,63 | 259,40 | 259,98 | -0,76% | 1.248,00 |
| 09.04.2026 | 260,83 | 263,00 | 259,85 | 261,98 | -0,07% | 1.132,00 |
| 08.04.2026 | 264,20 | 267,70 | 260,90 | 262,15 | -1,00% | 5.734,00 |
| 07.04.2026 | 260,60 | 269,90 | 255,50 | 264,80 | 10,34% | 14.697,00 |
| 02.04.2026 | 234,20 | 241,60 | 234,15 | 239,98 | 1,53% | 3.995,00 |
| 01.04.2026 | 233,88 | 237,50 | 233,25 | 236,35 | 0,96% | 15.104,00 |
| 31.03.2026 | 229,18 | 235,25 | 228,50 | 234,10 | 2,63% | 1.636,00 |
| 30.03.2026 | 224,43 | 228,88 | 223,88 | 228,10 | 1,56% | 2.525,00 |
| 27.03.2026 | 232,73 | 234,08 | 222,23 | 224,60 | -3,33% | 3.445,00 |
| 26.03.2026 | 232,93 | 237,93 | 231,55 | 232,33 | -0,54% | 4.042,00 |
| 25.03.2026 | 235,73 | 238,15 | 230,83 | 233,58 | -0,54% | 8.118,00 |
| 24.03.2026 | 233,00 | 235,93 | 231,43 | 234,85 | 1,17% | 892,00 |
| 23.03.2026 | 237,27 | 242,80 | 231,65 | 232,13 | -3,58% | 7.028,00 |
| 20.03.2026 | 242,52 | 245,08 | 238,23 | 240,75 | -0,41% | 2.435,00 |
| 19.03.2026 | 247,85 | 250,43 | 241,02 | 241,75 | -2,34% | 2.990,00 |
| 18.03.2026 | 249,33 | 250,48 | 246,80 | 247,55 | -0,43% | 1.507,00 |
| 17.03.2026 | 247,83 | 250,50 | 247,15 | 248,63 | 0,10% | 1.581,00 |
| 16.03.2026 | 246,63 | 249,73 | 244,75 | 248,38 | 0,72% | 2.048,00 |
| 13.03.2026 | 241,93 | 247,08 | 240,95 | 246,60 | 2,47% | 2.332,00 |
| 12.03.2026 | 245,75 | 249,13 | 240,02 | 240,65 | -2,35% | 2.127,00 |
| 11.03.2026 | 243,10 | 247,23 | 242,13 | 246,45 | 1,31% | 4.354,00 |
| 10.03.2026 | 244,18 | 246,73 | 239,90 | 243,27 | -0,48% | 8.124,00 |
| 09.03.2026 | 243,25 | 245,88 | 240,85 | 244,45 | -0,80% | 2.798,00 |
| 06.03.2026 | 249,13 | 251,65 | 244,40 | 246,43 | -0,87% | 4.022,00 |
| 05.03.2026 | 250,48 | 251,27 | 247,83 | 248,60 | -0,86% | 3.449,00 |
| 04.03.2026 | 246,73 | 252,83 | 246,60 | 250,75 | 0,87% | 2.310,00 |
| 03.03.2026 | 249,05 | 253,30 | 245,93 | 248,58 | -1,26% | 8.575,00 |
| 02.03.2026 | 245,38 | 252,55 | 244,65 | 251,75 | 1,67% | 5.048,00 |
| 27.02.2026 | 242,43 | 248,73 | 240,70 | 247,63 | 1,96% | 1.686,00 |
| 26.02.2026 | 239,98 | 249,93 | 239,88 | 242,88 | 1,08% | 3.975,00 |
| 25.02.2026 | 232,40 | 241,18 | 232,35 | 240,27 | 3,31% | 4.599,00 |
| 24.02.2026 | 239,50 | 240,15 | 230,60 | 232,58 | -2,99% | 4.162,00 |
| 23.02.2026 | 244,25 | 247,08 | 238,75 | 239,75 | -2,58% | 3.875,00 |
| 20.02.2026 | 246,33 | 247,00 | 242,73 | 246,10 | 0,02% | 3.297,00 |
| 19.02.2026 | 244,98 | 246,98 | 243,88 | 246,05 | 0,61% | 2.309,00 |
| 18.02.2026 | 244,48 | 245,88 | 242,38 | 244,55 | 0,41% | 4.706,00 |
| 17.02.2026 | 246,68 | 248,23 | 242,60 | 243,55 | -1,54% | 2.990,00 |
| 16.02.2026 | 247,13 | 248,88 | 245,35 | 247,35 | 0,25% | 2.858,00 |
| 13.02.2026 | 238,80 | 247,13 | 238,75 | 246,73 | 2,92% | 3.356,00 |
| 12.02.2026 | 235,45 | 241,23 | 232,18 | 239,73 | 2,04% | 5.392,00 |
| 11.02.2026 | 229,77 | 235,30 | 227,50 | 234,93 | 2,35% | 3.440,00 |
| 10.02.2026 | 231,73 | 234,83 | 229,05 | 229,52 | -0,74% | 2.590,00 |
| 09.02.2026 | 233,90 | 235,43 | 229,88 | 231,23 | -1,02% | 3.870,00 |
| 06.02.2026 | 222,90 | 234,98 | 222,35 | 233,60 | 6,00% | 5.745,00 |
| 05.02.2026 | 233,25 | 234,45 | 220,33 | 220,38 | -5,31% | 4.878,00 |
| 04.02.2026 | 239,10 | 241,63 | 232,30 | 232,73 | -2,88% | 4.530,00 |
| 03.02.2026 | 242,65 | 244,30 | 235,83 | 239,63 | -1,11% | 5.604,00 |
| 02.02.2026 | 238,48 | 246,25 | 238,15 | 242,33 | 0,24% | 4.969,00 |
| 30.01.2026 | 243,63 | 245,80 | 239,75 | 241,75 | -0,84% | 9.150,00 |
| 29.01.2026 | 244,60 | 247,60 | 242,35 | 243,80 | -0,47% | 8.910,00 |
| 28.01.2026 | 236,85 | 247,50 | 235,63 | 244,95 | 4,01% | 27.302,00 |
| 27.01.2026 | 270,30 | 272,83 | 233,98 | 235,50 | -12,33% | 29.727,00 |
| 26.01.2026 | 299,05 | 299,98 | 268,40 | 268,63 | -10,73% | 5.029,00 |
| 23.01.2026 | 300,88 | 303,45 | 299,90 | 300,90 | -0,10% | 1.873,00 |
| 22.01.2026 | 296,35 | 302,17 | 295,23 | 301,20 | 1,42% | 4.329,00 |
| 21.01.2026 | 287,70 | 298,10 | 284,95 | 296,98 | 3,03% | 4.150,00 |
| 20.01.2026 | 281,38 | 289,63 | 277,63 | 288,25 | 1,89% | 4.740,00 |
| 19.01.2026 | 282,67 | 283,88 | 280,63 | 282,90 | -0,89% | 2.590,00 |
| 16.01.2026 | 292,00 | 292,02 | 284,88 | 285,45 | -2,18% | 2.913,00 |
| 15.01.2026 | 288,23 | 292,52 | 283,10 | 291,83 | 1,55% | 4.515,00 |
| 14.01.2026 | 286,30 | 291,80 | 285,58 | 287,38 | -0,27% | 4.123,00 |
| 13.01.2026 | 291,60 | 294,20 | 285,83 | 288,15 | -1,08% | 1.834,00 |
| 12.01.2026 | 293,98 | 294,08 | 286,15 | 291,30 | -1,50% | 6.384,00 |
| 09.01.2026 | 299,33 | 300,10 | 294,67 | 295,73 | -0,71% | 4.020,00 |
| 08.01.2026 | 291,48 | 298,50 | 291,27 | 297,85 | 1,96% | 2.452,00 |
| 07.01.2026 | 298,23 | 299,10 | 289,20 | 292,13 | -2,19% | 5.110,00 |
| 06.01.2026 | 291,90 | 301,52 | 291,30 | 298,67 | 2,12% | 4.013,00 |
| 05.01.2026 | 286,95 | 295,95 | 285,45 | 292,48 | 1,83% | 3.009,00 |
| 02.01.2026 | 281,48 | 289,70 | 279,30 | 287,23 | 2,51% | 2.501,00 |
| 30.12.2025 | 279,17 | 280,30 | 278,98 | 280,20 | 0,53% | 1.230,00 |
| 29.12.2025 | 280,92 | 283,42 | 278,40 | 278,73 | 1,29% | 3.426,00 |
| 23.12.2025 | 276,05 | 278,42 | 274,90 | 275,17 | -0,42% | 1.299,00 |
| 22.12.2025 | 278,42 | 280,38 | 274,30 | 276,33 | -0,95% | 3.680,00 |
| 19.12.2025 | 279,45 | 285,60 | 278,25 | 278,98 | -0,18% | 2.460,00 |
| 18.12.2025 | 280,00 | 281,45 | 276,98 | 279,48 | -0,85% | 2.361,00 |
| 17.12.2025 | 285,13 | 285,80 | 281,50 | 281,88 | -0,82% | 1.344,00 |
| 16.12.2025 | 288,40 | 289,08 | 281,50 | 284,20 | -1,76% | 2.023,00 |
| 15.12.2025 | 291,13 | 293,48 | 286,52 | 289,30 | -0,55% | 3.247,00 |
| 12.12.2025 | 287,13 | 293,83 | 286,95 | 290,90 | 1,30% | 4.249,00 |
| 11.12.2025 | 278,52 | 288,60 | 278,17 | 287,17 | 2,31% | 2.472,00 |
| 10.12.2025 | 277,90 | 281,38 | 274,73 | 280,70 | 0,92% | 1.518,00 |
| 09.12.2025 | 277,50 | 280,45 | 277,33 | 278,15 | 0,08% | 1.671,00 |
| 08.12.2025 | 282,75 | 283,23 | 277,13 | 277,92 | -2,08% | 2.795,00 |
| 05.12.2025 | 285,90 | 288,83 | 282,25 | 283,83 | -0,77% | 1.786,00 |