78,550€
-0,13%
Echtzeit-Aktienkurs United Airlines Holdings
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.05.2025 | 68,37 | 69,42 | 67,76 | 69,42 | 0,38% | 279,00 |
| 15.05.2025 | 69,99 | 70,02 | 69,16 | 69,16 | -5,84% | 487,00 |
| 14.05.2025 | 74,01 | 74,01 | 72,62 | 73,45 | 0,95% | 1.099,00 |
| 13.05.2025 | 70,21 | 72,76 | 70,21 | 72,76 | 1,65% | 349,00 |
| 12.05.2025 | 72,81 | 74,36 | 71,58 | 71,58 | 4,03% | 1.095,00 |
| 09.05.2025 | 71,36 | 71,36 | 68,81 | 68,81 | -1,74% | 62,00 |
| 08.05.2025 | 67,35 | 70,03 | 67,30 | 70,03 | 4,49% | 1.369,00 |
| 07.05.2025 | 65,61 | 67,02 | 64,73 | 67,02 | 2,12% | 475,00 |
| 06.05.2025 | 66,50 | 66,50 | 65,24 | 65,63 | -1,59% | 308,00 |
| 05.05.2025 | 64,48 | 66,89 | 64,00 | 66,69 | 8,16% | 1.478,00 |
| 02.05.2025 | 61,82 | 61,82 | 61,62 | 61,66 | 3,11% | 891,00 |
| 30.04.2025 | 58,64 | 59,80 | 58,64 | 59,80 | -0,60% | 292,00 |
| 29.04.2025 | 60,73 | 60,73 | 60,00 | 60,16 | -0,56% | 597,00 |
| 28.04.2025 | 59,77 | 61,10 | 59,38 | 60,50 | -0,31% | 816,00 |
| 25.04.2025 | 60,35 | 60,69 | 60,35 | 60,69 | 1,61% | 23,00 |
| 24.04.2025 | 59,48 | 60,36 | 59,17 | 59,73 | -2,59% | 173,00 |
| 23.04.2025 | 62,53 | 63,00 | 61,32 | 61,32 | 6,90% | 230,00 |
| 22.04.2025 | 57,70 | 58,02 | 57,16 | 57,36 | -0,81% | 100,00 |
| 17.04.2025 | 59,29 | 59,64 | 57,58 | 57,83 | -5,10% | 746,00 |
| 16.04.2025 | 62,31 | 63,29 | 59,25 | 60,94 | 2,01% | 2.966,00 |
| 15.04.2025 | 58,05 | 59,74 | 58,05 | 59,74 | 3,50% | 748,00 |
| 14.04.2025 | 58,54 | 59,18 | 57,72 | 57,72 | 5,29% | 514,00 |
| 11.04.2025 | 55,95 | 55,95 | 54,82 | 54,82 | -8,97% | 1.242,00 |
| 10.04.2025 | 63,63 | 63,92 | 60,22 | 60,22 | 16,41% | 1.670,00 |
| 09.04.2025 | 53,36 | 53,36 | 51,73 | 51,73 | -4,31% | 67,00 |
| 08.04.2025 | 55,84 | 56,27 | 54,05 | 54,06 | 2,68% | 2.174,00 |
| 07.04.2025 | 49,07 | 52,65 | 49,07 | 52,65 | 9,39% | 3.687,00 |
| 04.04.2025 | 54,70 | 54,70 | 48,13 | 48,13 | -15,40% | 1.171,00 |
| 03.04.2025 | 63,03 | 63,34 | 56,34 | 56,89 | -11,98% | 1.732,00 |
| 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 |