40,593€
0,20%
Echtzeit-Aktienkurs United Airlines Holdings
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 40,04 | 40,60 | 39,91 | 40,60 | 0,21% | 5.817,00 |
| 30.03.2023 | 40,03 | 40,85 | 40,03 | 40,51 | 2,08% | 369,00 |
| 29.03.2023 | 39,69 | 39,69 | 39,69 | 39,69 | 1,60% | - |
| 28.03.2023 | 39,00 | 39,08 | 38,86 | 39,06 | 1,56% | 1.200,00 |
| 27.03.2023 | 38,75 | 38,87 | 38,46 | 38,46 | 1,21% | 701,00 |
| 24.03.2023 | 38,80 | 38,80 | 38,00 | 38,00 | -2,78% | 589,00 |
| 23.03.2023 | 39,82 | 39,90 | 39,09 | 39,09 | -3,39% | 1.027,00 |
| 22.03.2023 | 41,23 | 41,23 | 40,35 | 40,46 | -1,87% | 288,00 |
| 21.03.2023 | 40,87 | 41,23 | 40,87 | 41,23 | 2,40% | 8,00 |
| 20.03.2023 | 40,28 | 40,67 | 40,01 | 40,26 | 0,65% | 1.892,00 |
| 17.03.2023 | 41,29 | 41,59 | 40,00 | 40,00 | -2,08% | 1.166,00 |
| 16.03.2023 | 40,99 | 41,37 | 40,00 | 40,85 | 0,74% | 1.178,00 |
| 15.03.2023 | 42,56 | 42,80 | 40,55 | 40,55 | -8,02% | 932,00 |
| 14.03.2023 | 42,96 | 44,09 | 42,42 | 44,09 | -3,43% | 3.465,00 |
| 13.03.2023 | 49,03 | 49,03 | 45,65 | 45,65 | -7,51% | 1.563,00 |
| 10.03.2023 | 49,48 | 50,00 | 47,74 | 49,36 | -3,21% | 1.615,00 |
| 09.03.2023 | 50,99 | 50,99 | 50,99 | 50,99 | 0,41% | 1.778,00 |
| 08.03.2023 | 51,30 | 51,35 | 50,78 | 50,78 | -0,94% | 297,00 |
| 07.03.2023 | 49,62 | 51,26 | 49,59 | 51,26 | 3,12% | 2.693,00 |
| 06.03.2023 | 50,27 | 50,27 | 49,71 | 49,71 | -1,19% | 255,00 |
| 03.03.2023 | 49,30 | 50,39 | 49,30 | 50,31 | 3,01% | 2.010,00 |
| 02.03.2023 | 48,53 | 48,96 | 48,53 | 48,84 | -0,14% | 2.079,00 |
| 01.03.2023 | 49,00 | 49,00 | 48,86 | 48,91 | 0,96% | 201,00 |
| 28.02.2023 | 47,54 | 48,60 | 47,38 | 48,45 | 0,44% | 651,00 |
| 27.02.2023 | 47,82 | 48,24 | 47,82 | 48,24 | 3,02% | 33,00 |
| 24.02.2023 | 46,82 | 46,82 | 46,82 | 46,82 | -1,06% | - |
| 23.02.2023 | 45,99 | 48,40 | 45,99 | 47,32 | 4,03% | 674,00 |
| 22.02.2023 | 45,49 | 45,49 | 45,49 | 45,49 | 0,31% | - |
| 21.02.2023 | 45,35 | 45,35 | 45,35 | 45,35 | -1,28% | - |
| 20.02.2023 | 45,20 | 45,94 | 45,20 | 45,94 | 0,07% | 700,00 |
| 17.02.2023 | 45,06 | 45,91 | 45,06 | 45,91 | -0,91% | 2,00 |
| 16.02.2023 | 46,33 | 46,33 | 46,33 | 46,33 | -0,31% | - |
| 15.02.2023 | 46,47 | 46,47 | 46,47 | 46,47 | 1,55% | - |
| 14.02.2023 | 46,40 | 46,40 | 45,76 | 45,76 | 0,09% | 55,00 |
| 13.02.2023 | 45,82 | 45,82 | 45,72 | 45,72 | -0,94% | 2,00 |
| 10.02.2023 | 46,50 | 46,50 | 45,60 | 46,16 | -2,26% | 108,00 |
| 09.02.2023 | 47,30 | 47,30 | 47,22 | 47,22 | 1,40% | 550,00 |
| 08.02.2023 | 47,50 | 47,59 | 46,57 | 46,57 | -1,20% | 604,00 |
| 07.02.2023 | 48,00 | 48,00 | 47,14 | 47,14 | -0,71% | 30,00 |
| 06.02.2023 | 46,74 | 47,47 | 46,74 | 47,47 | 0,06% | 10,00 |
| 03.02.2023 | 47,40 | 47,44 | 47,01 | 47,44 | 0,14% | 155,00 |
| 02.02.2023 | 46,21 | 47,38 | 45,28 | 47,38 | 6,39% | 387,00 |
| 01.02.2023 | 44,73 | 44,73 | 44,53 | 44,53 | -1,23% | 470,00 |
| 31.01.2023 | 44,20 | 45,09 | 44,20 | 45,09 | -0,32% | 55,00 |
| 30.01.2023 | 44,53 | 45,23 | 44,48 | 45,23 | -0,28% | 56,00 |
| 27.01.2023 | 45,16 | 45,36 | 45,16 | 45,36 | -0,66% | 340,00 |
| 26.01.2023 | 47,39 | 47,39 | 45,66 | 45,66 | -0,50% | 645,00 |
| 25.01.2023 | 45,89 | 45,89 | 45,89 | 45,89 | 0,12% | - |
| 24.01.2023 | 44,80 | 45,83 | 44,80 | 45,83 | 1,24% | 56,00 |
| 23.01.2023 | 45,89 | 45,89 | 45,04 | 45,27 | -0,52% | 125,00 |
| 20.01.2023 | 45,00 | 45,51 | 45,00 | 45,51 | 4,18% | 350,00 |
| 19.01.2023 | 45,20 | 45,20 | 43,68 | 43,68 | -6,14% | 922,00 |
| 18.01.2023 | 48,00 | 49,20 | 46,28 | 46,54 | -1,19% | 6.424,00 |
| 17.01.2023 | 46,46 | 47,44 | 46,46 | 47,10 | 0,39% | 178,00 |
| 16.01.2023 | 47,12 | 47,19 | 45,52 | 46,91 | -0,52% | 726,00 |
| 13.01.2023 | 46,73 | 48,00 | 46,34 | 47,16 | 3,13% | 6.507,00 |
| 12.01.2023 | 44,20 | 46,26 | 44,20 | 45,73 | 4,28% | 553,00 |
| 11.01.2023 | 42,30 | 43,85 | 42,30 | 43,85 | 5,78% | 611,00 |
| 10.01.2023 | 41,00 | 41,46 | 39,95 | 41,46 | 1,16% | 3.057,00 |
| 09.01.2023 | 39,40 | 40,98 | 39,40 | 40,98 | 15,71% | 157,00 |
| 03.01.2023 | 36,17 | 36,17 | 35,42 | 35,42 | 0,18% | 180,00 |
| 30.12.2022 | 35,79 | 35,79 | 35,11 | 35,35 | -0,59% | 250,00 |
| 29.12.2022 | 35,56 | 35,56 | 35,56 | 35,56 | -0,14% | - |
| 28.12.2022 | 36,13 | 36,53 | 35,61 | 35,61 | -2,38% | 2.499,00 |
| 27.12.2022 | 34,85 | 36,48 | 34,85 | 36,48 | 2,36% | 446,00 |
| 23.12.2022 | 37,29 | 37,29 | 35,64 | 35,64 | -0,61% | 110,00 |
| 22.12.2022 | 36,06 | 36,06 | 35,86 | 35,86 | -2,94% | 30,00 |
| 21.12.2022 | 36,47 | 37,11 | 36,38 | 36,95 | 2,57% | 45,00 |
| 20.12.2022 | 35,76 | 36,03 | 35,76 | 36,02 | -0,04% | 27,00 |
| 19.12.2022 | 36,04 | 36,04 | 36,04 | 36,04 | -3,47% | - |
| 15.12.2022 | 37,64 | 37,64 | 37,33 | 37,33 | -2,26% | 227,00 |
| 14.12.2022 | 38,92 | 39,32 | 38,20 | 38,20 | -2,51% | 1.247,00 |
| 13.12.2022 | 42,04 | 42,60 | 39,18 | 39,18 | -5,13% | 2.872,00 |
| 12.12.2022 | 40,48 | 41,41 | 40,48 | 41,30 | 1,84% | 1.041,00 |
| 09.12.2022 | 40,43 | 40,56 | 40,43 | 40,56 | -6,47% | 10,00 |
| 07.12.2022 | 43,36 | 43,36 | 43,36 | 43,36 | 0,57% | 12,00 |
| 06.12.2022 | 42,80 | 43,12 | 42,80 | 43,12 | -0,96% | 10,00 |
| 05.12.2022 | 42,20 | 43,54 | 41,70 | 43,54 | 4,93% | 1.475,00 |
| 02.12.2022 | 41,60 | 41,60 | 41,42 | 41,49 | -1,04% | 151,00 |
| 01.12.2022 | 41,93 | 41,93 | 41,93 | 41,93 | -0,47% | - |
| 30.11.2022 | 42,18 | 42,18 | 42,13 | 42,13 | 1,10% | 10,00 |
| 29.11.2022 | 41,92 | 41,92 | 41,44 | 41,67 | -1,03% | 174,00 |
| 28.11.2022 | 42,10 | 42,10 | 42,10 | 42,10 | -1,84% | - |
| 25.11.2022 | 41,79 | 42,89 | 41,79 | 42,89 | 2,01% | 15,00 |
| 24.11.2022 | 42,05 | 42,05 | 42,05 | 42,05 | -0,41% | - |
| 23.11.2022 | 42,22 | 42,22 | 42,22 | 42,22 | -0,57% | - |
| 22.11.2022 | 42,46 | 42,46 | 42,46 | 42,46 | -0,48% | - |
| 21.11.2022 | 42,73 | 42,73 | 42,67 | 42,67 | 0,58% | 550,00 |
| 18.11.2022 | 42,42 | 42,42 | 42,42 | 42,42 | 2,53% | - |
| 17.11.2022 | 42,01 | 42,01 | 41,38 | 41,38 | -0,79% | 2,00 |
| 16.11.2022 | 42,07 | 42,07 | 41,71 | 41,71 | -3,97% | 50,00 |
| 15.11.2022 | 43,43 | 43,43 | 43,43 | 43,43 | 0,93% | - |
| 14.11.2022 | 43,16 | 43,16 | 42,84 | 43,03 | -0,62% | 414,00 |
| 11.11.2022 | 43,37 | 43,64 | 43,30 | 43,30 | -0,64% | 1.156,00 |
| 10.11.2022 | 43,00 | 43,58 | 43,00 | 43,58 | 3,06% | 130,00 |
| 09.11.2022 | 41,66 | 42,29 | 41,66 | 42,29 | -0,41% | 26,00 |
| 08.11.2022 | 42,46 | 42,46 | 42,46 | 42,46 | 0,71% | - |
| 07.11.2022 | 42,33 | 42,33 | 42,16 | 42,16 | -3,14% | 1.015,00 |
| 01.11.2022 | 43,53 | 43,53 | 43,53 | 43,53 | 9,52% | 1,00 |
| 21.10.2022 | 39,42 | 39,74 | 39,42 | 39,74 | -0,96% | 157,00 |