85,115€
0,87%
Echtzeit-Aktienkurs United Airlines Holdings
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 84,83 | 85,66 | 84,83 | 85,12 | 0,88% | 236,00 |
| 10.10.2025 | 86,72 | 86,72 | 84,38 | 84,38 | -3,59% | 6,00 |
| 09.10.2025 | 85,01 | 88,75 | 84,98 | 87,52 | 3,27% | 1.227,00 |
| 08.10.2025 | 83,43 | 84,75 | 82,80 | 84,75 | 3,51% | 531,00 |
| 07.10.2025 | 82,80 | 83,10 | 81,88 | 81,88 | -1,13% | 275,00 |
| 06.10.2025 | 82,31 | 82,82 | 81,12 | 82,82 | 3,04% | 154,00 |
| 03.10.2025 | 81,22 | 81,22 | 80,38 | 80,38 | -0,10% | 9,00 |
| 02.10.2025 | 81,87 | 81,87 | 79,91 | 80,46 | -1,09% | 110,00 |
| 01.10.2025 | 80,84 | 81,77 | 79,69 | 81,35 | 0,00% | 531,00 |
| 30.09.2025 | 83,73 | 83,95 | 81,35 | 81,35 | -1,81% | 634,00 |
| 29.09.2025 | 84,28 | 84,28 | 82,85 | 82,85 | -1,77% | 116,00 |
| 26.09.2025 | 84,34 | 84,34 | 84,34 | 84,34 | -1,86% | - |
| 25.09.2025 | 86,23 | 86,23 | 85,53 | 85,94 | -1,68% | 201,00 |
| 24.09.2025 | 87,41 | 87,41 | 87,41 | 87,41 | -2,39% | - |
| 23.09.2025 | 87,69 | 89,58 | 87,69 | 89,55 | 2,24% | 155,00 |
| 22.09.2025 | 86,38 | 87,59 | 86,38 | 87,59 | -1,96% | 1,00 |
| 19.09.2025 | 89,34 | 89,34 | 89,34 | 89,34 | -0,20% | - |
| 18.09.2025 | 90,72 | 90,72 | 89,52 | 89,52 | 3,54% | 60,00 |
| 16.09.2025 | 87,16 | 87,16 | 86,46 | 86,46 | -2,43% | 11,00 |
| 15.09.2025 | 91,20 | 91,20 | 88,61 | 88,61 | -3,88% | 12,00 |
| 12.09.2025 | 92,97 | 93,75 | 92,19 | 92,19 | 1,60% | 95,00 |
| 05.09.2025 | 91,48 | 91,48 | 90,18 | 90,74 | -1,75% | 32,00 |
| 04.09.2025 | 90,72 | 92,86 | 90,65 | 92,36 | 1,39% | 748,00 |
| 03.09.2025 | 89,58 | 93,64 | 89,30 | 91,09 | 4,00% | 952,00 |
| 02.09.2025 | 90,07 | 90,07 | 87,20 | 87,59 | -2,02% | 5.446,00 |
| 01.09.2025 | 90,60 | 90,60 | 89,40 | 89,40 | -0,16% | 530,00 |
| 29.08.2025 | 89,47 | 90,50 | 89,36 | 89,54 | -0,50% | 653,00 |
| 28.08.2025 | 90,07 | 90,07 | 89,50 | 89,99 | 0,81% | 116,00 |
| 27.08.2025 | 90,28 | 90,29 | 89,27 | 89,27 | 1,10% | 159,00 |
| 26.08.2025 | 88,00 | 88,39 | 88,00 | 88,30 | 0,56% | 43,00 |
| 25.08.2025 | 87,84 | 87,84 | 87,81 | 87,81 | 3,33% | 63,00 |
| 21.08.2025 | 84,87 | 85,00 | 84,33 | 84,98 | -1,17% | 1.094,00 |
| 20.08.2025 | 86,64 | 86,72 | 85,00 | 85,99 | -2,66% | 666,00 |
| 19.08.2025 | 87,27 | 88,34 | 87,27 | 88,34 | 0,66% | 2,00 |
| 18.08.2025 | 86,09 | 87,76 | 86,08 | 87,76 | 2,43% | 785,00 |
| 15.08.2025 | 85,68 | 85,68 | 85,68 | 85,68 | 1,79% | - |
| 14.08.2025 | 85,00 | 85,00 | 83,93 | 84,17 | 0,07% | 260,00 |
| 13.08.2025 | 84,02 | 84,11 | 84,02 | 84,11 | 0,65% | 1,00 |
| 12.08.2025 | 77,76 | 83,57 | 77,76 | 83,57 | 7,87% | 1.670,00 |
| 11.08.2025 | 76,59 | 78,21 | 76,59 | 77,47 | 0,48% | 104,00 |
| 08.08.2025 | 77,10 | 77,10 | 77,10 | 77,10 | 2,69% | - |
| 07.08.2025 | 75,08 | 75,08 | 75,08 | 75,08 | -1,12% | - |
| 06.08.2025 | 75,81 | 75,93 | 75,81 | 75,93 | 1,48% | 118,00 |
| 05.08.2025 | 75,50 | 75,50 | 74,82 | 74,82 | 0,81% | 100,00 |
| 04.08.2025 | 72,77 | 74,22 | 72,77 | 74,22 | 1,52% | 5,00 |
| 01.08.2025 | 76,97 | 76,97 | 72,63 | 73,11 | -5,92% | 434,00 |
| 31.07.2025 | 77,71 | 77,71 | 77,71 | 77,71 | -1,38% | - |
| 30.07.2025 | 78,80 | 78,80 | 78,80 | 78,80 | -0,61% | 100,00 |
| 29.07.2025 | 81,00 | 81,00 | 79,28 | 79,28 | 0,16% | 134,00 |
| 28.07.2025 | 78,32 | 79,39 | 78,32 | 79,15 | 3,09% | 73,00 |
| 25.07.2025 | 76,78 | 76,78 | 76,78 | 76,78 | -0,84% | - |
| 24.07.2025 | 77,43 | 77,43 | 77,43 | 77,43 | -0,35% | - |
| 23.07.2025 | 78,23 | 78,24 | 77,70 | 77,70 | 0,92% | 108,00 |
| 22.07.2025 | 78,92 | 78,92 | 76,99 | 76,99 | -2,14% | 271,00 |
| 21.07.2025 | 79,23 | 79,33 | 78,67 | 78,67 | 0,15% | 109,00 |
| 18.07.2025 | 78,40 | 78,80 | 77,58 | 78,55 | -0,13% | 955,00 |
| 17.07.2025 | 74,61 | 80,07 | 73,89 | 78,65 | 6,80% | 2.064,00 |
| 16.07.2025 | 75,41 | 75,61 | 73,64 | 73,64 | -2,36% | 1.143,00 |
| 15.07.2025 | 76,69 | 76,69 | 75,42 | 75,42 | 0,73% | 1.656,00 |
| 14.07.2025 | 75,21 | 75,21 | 74,77 | 74,87 | -1,02% | 147,00 |
| 11.07.2025 | 78,05 | 78,05 | 75,64 | 75,64 | -2,73% | 345,00 |
| 10.07.2025 | 68,82 | 77,76 | 68,82 | 77,76 | 13,12% | 2.351,00 |
| 09.07.2025 | 69,32 | 69,32 | 68,74 | 68,74 | -1,53% | 8,00 |
| 08.07.2025 | 70,85 | 70,85 | 69,81 | 69,81 | 0,56% | 84,00 |
| 07.07.2025 | 70,24 | 71,07 | 69,42 | 69,42 | 0,00% | 202,00 |
| 04.07.2025 | 69,42 | 69,42 | 69,42 | 69,42 | -1,34% | - |
| 03.07.2025 | 69,80 | 70,42 | 69,50 | 70,36 | 2,54% | 264,00 |
| 02.07.2025 | 67,90 | 68,62 | 67,90 | 68,62 | 1,06% | 20,00 |
| 01.07.2025 | 67,90 | 67,90 | 67,90 | 67,90 | 0,07% | - |
| 30.06.2025 | 68,35 | 68,35 | 67,33 | 67,85 | 0,59% | 59,00 |
| 27.06.2025 | 66,71 | 67,45 | 66,42 | 67,45 | 1,72% | 78,00 |
| 26.06.2025 | 66,31 | 66,31 | 66,31 | 66,31 | 0,50% | - |
| 25.06.2025 | 67,60 | 67,60 | 65,98 | 65,98 | -1,99% | 206,00 |
| 24.06.2025 | 68,59 | 68,63 | 67,32 | 67,32 | 7,35% | 314,00 |
| 23.06.2025 | 63,62 | 64,25 | 62,69 | 62,71 | -2,91% | 1.137,00 |
| 20.06.2025 | 64,33 | 65,80 | 64,18 | 64,59 | 0,73% | 1.772,00 |
| 19.06.2025 | 64,12 | 64,12 | 64,12 | 64,12 | -1,69% | - |
| 18.06.2025 | 64,11 | 65,22 | 64,04 | 65,22 | -0,34% | 465,00 |
| 17.06.2025 | 67,36 | 67,54 | 65,44 | 65,44 | -1,86% | 1.243,00 |
| 16.06.2025 | 63,97 | 66,68 | 63,97 | 66,68 | 2,21% | 451,00 |
| 13.06.2025 | 64,61 | 65,27 | 63,27 | 65,24 | -0,73% | 2.772,00 |
| 12.06.2025 | 65,80 | 65,80 | 65,72 | 65,72 | -6,82% | 1,00 |
| 11.06.2025 | 73,01 | 73,78 | 70,53 | 70,53 | -2,72% | 791,00 |
| 10.06.2025 | 72,31 | 72,50 | 72,31 | 72,50 | -1,83% | 2,00 |
| 09.06.2025 | 74,37 | 74,83 | 73,85 | 73,85 | 1,62% | 183,00 |
| 06.06.2025 | 72,09 | 72,67 | 72,09 | 72,67 | 2,27% | 12,00 |
| 05.06.2025 | 71,19 | 71,19 | 70,88 | 71,06 | -0,64% | 206,00 |
| 04.06.2025 | 71,47 | 71,65 | 71,00 | 71,52 | 0,03% | 500,00 |
| 03.06.2025 | 70,93 | 71,77 | 70,93 | 71,50 | 1,90% | 34,00 |
| 02.06.2025 | 68,55 | 70,17 | 68,54 | 70,17 | 2,24% | 30,00 |
| 30.05.2025 | 68,59 | 68,63 | 68,29 | 68,63 | -0,26% | 103,00 |
| 29.05.2025 | 70,16 | 70,43 | 68,81 | 68,81 | 0,50% | 343,00 |
| 28.05.2025 | 69,18 | 69,32 | 68,47 | 68,47 | -2,02% | 69,00 |
| 27.05.2025 | 66,78 | 69,88 | 66,23 | 69,88 | 3,94% | 1.347,00 |
| 26.05.2025 | 66,91 | 68,01 | 66,91 | 67,23 | 2,83% | 727,00 |
| 23.05.2025 | 65,34 | 65,38 | 65,34 | 65,38 | -1,67% | 27,00 |
| 22.05.2025 | 64,67 | 66,56 | 64,40 | 66,49 | 0,86% | 1.027,00 |
| 21.05.2025 | 65,91 | 65,92 | 65,91 | 65,92 | -4,17% | 102,00 |
| 20.05.2025 | 69,54 | 69,75 | 68,79 | 68,79 | -1,62% | 413,00 |
| 19.05.2025 | 68,76 | 69,97 | 68,43 | 69,92 | 0,72% | 732,00 |