64,630€
3,61%
Echtzeit-Aktienkurs United Airlines Holdings
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 63,02 | 64,63 | 61,66 | 64,63 | 3,61% | 677,00 |
| 01.04.2025 | 64,06 | 64,06 | 61,40 | 62,38 | 0,40% | 1.320,00 |
| 31.03.2025 | 64,06 | 64,08 | 60,16 | 62,13 | -4,83% | 2.364,00 |
| 28.03.2025 | 68,02 | 68,02 | 65,22 | 65,28 | -6,62% | 117,00 |
| 27.03.2025 | 72,73 | 72,73 | 69,52 | 69,91 | -3,57% | 573,00 |
| 26.03.2025 | 73,40 | 73,40 | 72,24 | 72,50 | -1,55% | 291,00 |
| 25.03.2025 | 74,28 | 75,82 | 73,47 | 73,64 | 0,46% | 1.008,00 |
| 24.03.2025 | 69,42 | 73,34 | 69,42 | 73,30 | 6,98% | 1.529,00 |
| 21.03.2025 | 66,27 | 68,69 | 66,27 | 68,52 | 1,59% | 259,00 |
| 20.03.2025 | 68,72 | 68,72 | 67,30 | 67,45 | -0,07% | 1.572,00 |
| 19.03.2025 | 65,52 | 67,50 | 65,14 | 67,50 | 2,03% | 298,00 |
| 18.03.2025 | 67,36 | 67,80 | 64,77 | 66,16 | -2,51% | 1.857,00 |
| 17.03.2025 | 67,80 | 68,03 | 67,20 | 67,86 | 1,39% | 178,00 |
| 14.03.2025 | 64,84 | 66,93 | 64,84 | 66,93 | 4,73% | 92,00 |
| 13.03.2025 | 65,57 | 65,71 | 63,91 | 63,91 | -3,88% | 6,00 |
| 12.03.2025 | 70,40 | 70,45 | 64,84 | 66,49 | -4,33% | 637,00 |
| 11.03.2025 | 65,99 | 73,44 | 65,00 | 69,50 | -3,32% | 5.702,00 |
| 10.03.2025 | 75,21 | 75,32 | 70,23 | 71,89 | -2,19% | 2.063,00 |
| 07.03.2025 | 79,99 | 80,07 | 73,50 | 73,50 | -11,67% | 1.206,00 |
| 06.03.2025 | 83,63 | 83,63 | 80,53 | 83,21 | 0,92% | 298,00 |
| 05.03.2025 | 81,25 | 82,45 | 80,85 | 82,45 | 2,03% | 123,00 |
| 04.03.2025 | 84,75 | 84,75 | 80,32 | 80,81 | -10,24% | 351,00 |
| 03.03.2025 | 89,83 | 90,03 | 89,83 | 90,03 | -0,50% | 400,00 |
| 28.02.2025 | 89,27 | 90,91 | 88,58 | 90,48 | -1,48% | 1.940,00 |
| 27.02.2025 | 91,50 | 94,26 | 91,50 | 91,84 | -1,30% | 11.134,00 |
| 26.02.2025 | 91,70 | 94,00 | 91,70 | 93,05 | 3,93% | 482,00 |
| 25.02.2025 | 93,52 | 93,52 | 89,53 | 89,53 | -4,53% | 744,00 |
| 24.02.2025 | 93,91 | 93,91 | 92,60 | 93,78 | -3,07% | 1.596,00 |
| 21.02.2025 | 98,22 | 98,22 | 96,75 | 96,75 | -4,66% | 147,00 |
| 20.02.2025 | 101,58 | 102,32 | 101,48 | 101,48 | 0,36% | 158,00 |
| 19.02.2025 | 98,71 | 101,12 | 98,35 | 101,12 | -0,45% | 491,00 |
| 18.02.2025 | 99,37 | 101,58 | 99,37 | 101,58 | 2,22% | 3.088,00 |
| 17.02.2025 | 99,37 | 99,37 | 99,37 | 99,37 | 2,52% | 27,00 |
| 14.02.2025 | 96,99 | 96,99 | 95,73 | 96,93 | 1,69% | 658,00 |
| 13.02.2025 | 99,58 | 100,32 | 94,88 | 95,32 | -6,42% | 278,00 |
| 12.02.2025 | 99,95 | 102,26 | 99,82 | 101,86 | 2,54% | 70,00 |
| 11.02.2025 | 102,22 | 102,30 | 98,81 | 99,34 | -4,83% | 346,00 |
| 10.02.2025 | 106,80 | 107,46 | 103,78 | 104,38 | -1,75% | 925,00 |
| 07.02.2025 | 105,28 | 106,24 | 105,28 | 106,24 | 1,24% | 17,00 |
| 06.02.2025 | 104,00 | 104,94 | 104,00 | 104,94 | 1,00% | 134,00 |
| 05.02.2025 | 104,00 | 104,70 | 102,92 | 103,90 | 0,74% | 89,00 |
| 04.02.2025 | 102,36 | 103,14 | 102,36 | 103,14 | 0,16% | 16,00 |
| 03.02.2025 | 99,37 | 102,98 | 98,44 | 102,98 | -0,04% | 324,00 |
| 31.01.2025 | 105,50 | 105,50 | 102,72 | 103,02 | -0,77% | 143,00 |
| 30.01.2025 | 103,72 | 103,92 | 102,50 | 103,82 | 0,35% | 814,00 |
| 29.01.2025 | 101,60 | 103,46 | 101,48 | 103,46 | 2,90% | 253,00 |
| 28.01.2025 | 102,74 | 102,74 | 100,54 | 100,54 | 0,14% | 96,00 |
| 27.01.2025 | 99,40 | 100,40 | 98,78 | 100,40 | -1,53% | 703,00 |
| 24.01.2025 | 98,45 | 101,96 | 98,45 | 101,96 | 0,61% | 57,00 |
| 23.01.2025 | 103,88 | 104,66 | 100,96 | 101,34 | -3,39% | 5.918,00 |
| 22.01.2025 | 109,34 | 112,22 | 104,90 | 104,90 | -1,09% | 2.347,00 |
| 21.01.2025 | 105,60 | 106,06 | 105,24 | 106,06 | 1,47% | 423,00 |
| 20.01.2025 | 104,96 | 104,96 | 103,70 | 104,52 | -0,13% | 314,00 |
| 17.01.2025 | 103,96 | 104,66 | 103,60 | 104,66 | 2,11% | 34,00 |
| 16.01.2025 | 102,50 | 102,50 | 102,50 | 102,50 | -1,37% | - |
| 15.01.2025 | 104,90 | 105,44 | 103,92 | 103,92 | -0,29% | 339,00 |
| 14.01.2025 | 102,56 | 104,94 | 102,56 | 104,22 | 2,62% | 150,00 |
| 13.01.2025 | 104,84 | 104,84 | 101,44 | 101,56 | -4,69% | 683,00 |
| 10.01.2025 | 100,42 | 108,40 | 99,47 | 106,56 | 6,68% | 1.570,00 |
| 09.01.2025 | 100,00 | 100,48 | 98,81 | 99,89 | 1,81% | 232,00 |
| 08.01.2025 | 97,37 | 98,11 | 97,27 | 98,11 | 0,99% | 267,00 |
| 07.01.2025 | 95,11 | 97,15 | 95,11 | 97,15 | 1,87% | 44,00 |
| 06.01.2025 | 92,44 | 95,37 | 91,80 | 95,37 | 4,41% | 544,00 |
| 03.01.2025 | 91,92 | 91,92 | 91,34 | 91,34 | -3,09% | 72,00 |
| 02.01.2025 | 94,25 | 94,25 | 94,25 | 94,25 | -0,58% | - |
| 30.12.2024 | 94,87 | 94,87 | 94,00 | 94,80 | -0,36% | 64,00 |
| 27.12.2024 | 95,18 | 96,31 | 94,75 | 95,14 | -0,06% | 672,00 |
| 23.12.2024 | 95,20 | 95,20 | 95,20 | 95,20 | 2,28% | - |
| 20.12.2024 | 91,25 | 93,08 | 90,07 | 93,08 | 1,73% | 603,00 |
| 19.12.2024 | 87,83 | 91,50 | 87,83 | 91,50 | -0,91% | 213,00 |
| 18.12.2024 | 91,07 | 92,34 | 89,79 | 92,34 | 2,45% | 182,00 |
| 17.12.2024 | 91,16 | 91,16 | 89,63 | 90,13 | -2,28% | 1.137,00 |
| 16.12.2024 | 90,05 | 92,23 | 89,85 | 92,23 | 1,36% | 490,00 |
| 13.12.2024 | 91,71 | 91,83 | 90,99 | 90,99 | -2,61% | 19,00 |
| 12.12.2024 | 94,11 | 94,33 | 93,43 | 93,43 | -0,35% | 264,00 |
| 11.12.2024 | 93,89 | 93,89 | 93,76 | 93,76 | 1,22% | 3,00 |
| 10.12.2024 | 91,52 | 92,88 | 91,52 | 92,63 | 1,05% | 490,00 |
| 09.12.2024 | 93,16 | 93,16 | 91,67 | 91,67 | -5,27% | 147,00 |
| 06.12.2024 | 97,06 | 98,29 | 96,77 | 96,77 | -1,96% | 274,00 |
| 05.12.2024 | 94,25 | 98,70 | 93,90 | 98,70 | 7,08% | 881,00 |
| 04.12.2024 | 90,50 | 93,55 | 90,31 | 92,17 | 0,82% | 756,00 |
| 03.12.2024 | 91,31 | 91,42 | 90,95 | 91,42 | -2,28% | 159,00 |
| 02.12.2024 | 92,08 | 93,70 | 92,08 | 93,55 | 2,11% | 104,00 |
| 29.11.2024 | 92,00 | 92,00 | 91,30 | 91,62 | -0,68% | 472,00 |
| 28.11.2024 | 92,50 | 92,50 | 92,00 | 92,25 | -2,58% | 49,00 |
| 26.11.2024 | 92,54 | 95,55 | 92,18 | 94,69 | 2,19% | 1.721,00 |
| 25.11.2024 | 90,33 | 93,26 | 90,33 | 92,66 | 2,39% | 249,00 |
| 22.11.2024 | 90,32 | 90,63 | 89,05 | 90,50 | 0,77% | 603,00 |
| 21.11.2024 | 90,29 | 90,29 | 89,55 | 89,81 | 0,31% | 460,00 |
| 20.11.2024 | 89,72 | 89,82 | 87,81 | 89,53 | 4,20% | 2.074,00 |
| 19.11.2024 | 85,17 | 85,92 | 83,09 | 85,92 | -0,08% | 1.412,00 |
| 18.11.2024 | 86,33 | 86,33 | 84,59 | 85,99 | -0,75% | 1.130,00 |
| 15.11.2024 | 85,30 | 87,12 | 85,30 | 86,64 | -0,81% | 559,00 |
| 14.11.2024 | 84,74 | 88,00 | 84,74 | 87,35 | 1,37% | 7.617,00 |
| 13.11.2024 | 84,50 | 86,79 | 84,49 | 86,17 | 4,04% | 346,00 |
| 12.11.2024 | 83,92 | 83,92 | 82,82 | 82,82 | -1,00% | 1.027,00 |
| 11.11.2024 | 82,50 | 83,66 | 82,39 | 83,66 | 2,54% | 1.529,00 |
| 08.11.2024 | 79,49 | 81,59 | 78,94 | 81,59 | 1,43% | 195,00 |
| 07.11.2024 | 81,22 | 81,56 | 80,44 | 80,44 | 0,61% | 903,00 |
| 06.11.2024 | 80,52 | 80,52 | 79,73 | 79,95 | 10,58% | 414,00 |