42,990€
-0,23%
Echtzeit-Aktienkurs United Airlines Holdings
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 43,28 | 43,44 | 42,93 | 42,99 | -0,23% | 853,00 |
| 25.07.2024 | 43,09 | 43,09 | 43,09 | 43,09 | -0,54% | - |
| 24.07.2024 | 43,85 | 43,85 | 43,33 | 43,33 | -3,15% | 100,00 |
| 23.07.2024 | 44,74 | 44,74 | 44,74 | 44,74 | 0,97% | - |
| 22.07.2024 | 43,97 | 44,41 | 43,71 | 44,31 | 3,12% | 1.223,00 |
| 19.07.2024 | 42,62 | 42,97 | 42,62 | 42,97 | 0,20% | 7,00 |
| 18.07.2024 | 42,54 | 43,02 | 42,54 | 42,88 | 4,96% | 880,00 |
| 15.07.2024 | 40,99 | 41,27 | 40,79 | 40,86 | -0,51% | 1.069,00 |
| 12.07.2024 | 41,90 | 41,90 | 41,07 | 41,07 | -1,18% | 900,00 |
| 11.07.2024 | 43,36 | 43,36 | 41,43 | 41,56 | -4,67% | 3.221,00 |
| 10.07.2024 | 43,59 | 43,59 | 43,59 | 43,59 | -0,10% | - |
| 09.07.2024 | 43,66 | 43,66 | 43,64 | 43,64 | 0,51% | 115,00 |
| 08.07.2024 | 43,71 | 43,73 | 43,42 | 43,42 | -0,39% | 876,00 |
| 05.07.2024 | 44,95 | 44,95 | 43,59 | 43,59 | -2,99% | 100,00 |
| 04.07.2024 | 44,93 | 44,93 | 44,93 | 44,93 | 0,22% | - |
| 03.07.2024 | 44,82 | 44,83 | 44,82 | 44,83 | -0,18% | 1.000,00 |
| 02.07.2024 | 45,00 | 45,00 | 44,91 | 44,91 | -0,13% | 6,00 |
| 01.07.2024 | 45,29 | 45,39 | 44,97 | 44,97 | -0,61% | 153,00 |
| 28.06.2024 | 45,25 | 45,25 | 45,25 | 45,25 | 0,80% | - |
| 27.06.2024 | 44,89 | 44,89 | 44,89 | 44,89 | -0,44% | - |
| 26.06.2024 | 45,09 | 45,09 | 45,09 | 45,09 | -1,95% | - |
| 25.06.2024 | 45,98 | 45,98 | 45,98 | 45,98 | 0,36% | - |
| 24.06.2024 | 45,82 | 45,82 | 45,82 | 45,82 | 1,97% | - |
| 21.06.2024 | 44,93 | 44,93 | 44,93 | 44,93 | -2,90% | - |
| 20.06.2024 | 46,27 | 46,27 | 46,27 | 46,27 | 0,35% | - |
| 19.06.2024 | 46,11 | 46,11 | 46,11 | 46,11 | -0,95% | - |
| 18.06.2024 | 46,55 | 46,55 | 46,55 | 46,55 | 0,87% | - |
| 17.06.2024 | 46,53 | 46,53 | 45,97 | 46,15 | 0,36% | 2.116,00 |
| 14.06.2024 | 46,10 | 46,10 | 45,56 | 45,99 | -3,53% | 37,00 |
| 13.06.2024 | 47,67 | 47,67 | 47,67 | 47,67 | -2,98% | - |
| 12.06.2024 | 48,50 | 49,14 | 48,50 | 49,14 | 1,14% | 100,00 |
| 11.06.2024 | 49,22 | 49,22 | 48,58 | 48,58 | -1,91% | 71,00 |
| 10.06.2024 | 49,08 | 49,60 | 49,08 | 49,53 | 1,04% | 546,00 |
| 07.06.2024 | 49,02 | 49,02 | 49,02 | 49,02 | -0,87% | - |
| 06.06.2024 | 50,05 | 50,05 | 49,45 | 49,45 | 2,89% | 175,00 |
| 05.06.2024 | 47,96 | 48,06 | 47,96 | 48,06 | -1,55% | 100,00 |
| 04.06.2024 | 48,35 | 48,81 | 48,35 | 48,81 | 0,51% | 50,00 |
| 03.06.2024 | 48,95 | 48,95 | 48,56 | 48,56 | 0,75% | 385,00 |
| 31.05.2024 | 47,03 | 48,20 | 47,03 | 48,20 | 1,08% | 14,00 |
| 30.05.2024 | 47,69 | 47,69 | 47,69 | 47,69 | 2,65% | - |
| 29.05.2024 | 45,92 | 46,63 | 45,00 | 46,46 | -1,78% | 2.338,00 |
| 28.05.2024 | 47,58 | 48,07 | 47,27 | 47,30 | -1,60% | 181,00 |
| 27.05.2024 | 47,95 | 48,07 | 47,95 | 48,07 | 0,70% | 21,00 |
| 24.05.2024 | 47,83 | 47,83 | 47,73 | 47,73 | -0,06% | 1,00 |
| 23.05.2024 | 48,63 | 48,63 | 47,45 | 47,76 | -1,98% | 876,00 |
| 22.05.2024 | 48,73 | 48,73 | 48,73 | 48,73 | -2,43% | - |
| 21.05.2024 | 50,29 | 50,29 | 49,73 | 49,94 | -1,42% | 384,00 |
| 20.05.2024 | 50,56 | 50,70 | 50,56 | 50,66 | -0,74% | 13,00 |
| 17.05.2024 | 50,05 | 51,40 | 50,05 | 51,04 | 0,75% | 3.860,00 |
| 16.05.2024 | 50,53 | 50,66 | 50,53 | 50,66 | -0,04% | 96,00 |
| 15.05.2024 | 50,70 | 50,93 | 50,62 | 50,68 | -0,12% | 1.575,00 |
| 14.05.2024 | 50,40 | 50,74 | 50,40 | 50,74 | 0,79% | 150,00 |
| 13.05.2024 | 49,07 | 50,34 | 49,07 | 50,34 | 3,04% | 404,00 |
| 10.05.2024 | 49,00 | 49,00 | 48,86 | 48,86 | -0,36% | 326,00 |
| 09.05.2024 | 49,03 | 49,03 | 49,03 | 49,03 | -1,15% | - |
| 08.05.2024 | 48,93 | 49,60 | 48,93 | 49,60 | 1,21% | 151,00 |
| 07.05.2024 | 49,93 | 49,93 | 49,01 | 49,01 | -0,07% | 44,00 |
| 06.05.2024 | 48,14 | 49,04 | 48,14 | 49,04 | 2,27% | 311,00 |
| 03.05.2024 | 48,17 | 48,17 | 47,85 | 47,95 | -0,03% | 202,00 |
| 02.05.2024 | 47,60 | 48,01 | 47,60 | 47,97 | -2,27% | 1.279,00 |
| 30.04.2024 | 49,29 | 49,29 | 49,08 | 49,08 | 0,42% | 166,00 |
| 29.04.2024 | 49,10 | 49,27 | 48,79 | 48,88 | -0,48% | 3.118,00 |
| 26.04.2024 | 49,48 | 49,81 | 49,10 | 49,11 | 0,30% | 229,00 |
| 25.04.2024 | 49,00 | 49,61 | 48,32 | 48,97 | -0,21% | 1.784,00 |
| 24.04.2024 | 50,17 | 50,86 | 48,97 | 49,07 | -3,25% | 731,00 |
| 23.04.2024 | 50,42 | 50,79 | 49,58 | 50,72 | 2,38% | 1.091,00 |
| 22.04.2024 | 48,26 | 49,54 | 48,14 | 49,54 | 3,09% | 1.391,00 |
| 19.04.2024 | 47,68 | 48,09 | 47,54 | 48,06 | 0,57% | 3.411,00 |
| 18.04.2024 | 45,40 | 47,79 | 45,38 | 47,79 | 8,96% | 1.934,00 |
| 17.04.2024 | 41,04 | 43,86 | 40,85 | 43,86 | 13,61% | 940,00 |
| 16.04.2024 | 38,35 | 38,60 | 38,35 | 38,60 | -1,77% | 30,00 |
| 15.04.2024 | 39,29 | 39,80 | 39,25 | 39,30 | 0,78% | 3.473,00 |
| 12.04.2024 | 38,99 | 38,99 | 38,99 | 38,99 | -4,68% | - |
| 10.04.2024 | 41,00 | 41,00 | 40,91 | 40,91 | 2,75% | 500,00 |
| 09.04.2024 | 40,28 | 40,28 | 39,81 | 39,81 | -1,07% | 100,00 |
| 08.04.2024 | 40,24 | 40,24 | 40,24 | 40,24 | -3,71% | - |
| 04.04.2024 | 41,23 | 41,79 | 41,19 | 41,79 | -0,77% | 1.141,00 |
| 03.04.2024 | 42,12 | 42,12 | 42,12 | 42,12 | -0,81% | - |
| 02.04.2024 | 43,67 | 43,95 | 42,46 | 42,46 | -4,39% | 285,00 |
| 28.03.2024 | 43,53 | 44,41 | 43,53 | 44,41 | 3,04% | 64,00 |
| 27.03.2024 | 43,10 | 43,10 | 43,10 | 43,10 | 2,30% | - |
| 26.03.2024 | 41,25 | 42,13 | 41,25 | 42,13 | 2,66% | 99,00 |
| 25.03.2024 | 42,32 | 42,32 | 40,97 | 41,04 | -4,54% | 1.312,00 |
| 22.03.2024 | 42,96 | 43,08 | 42,96 | 42,99 | 1,01% | 51,00 |
| 21.03.2024 | 42,39 | 42,56 | 42,27 | 42,56 | 2,65% | 355,00 |
| 20.03.2024 | 40,58 | 41,46 | 40,58 | 41,46 | 2,98% | 11,00 |
| 19.03.2024 | 40,05 | 40,26 | 40,05 | 40,26 | 0,62% | 100,00 |
| 18.03.2024 | 40,01 | 40,01 | 40,01 | 40,01 | 0,93% | - |
| 15.03.2024 | 39,64 | 39,64 | 39,64 | 39,64 | 1,88% | - |
| 14.03.2024 | 39,43 | 39,43 | 38,91 | 38,91 | -0,82% | 139,00 |
| 13.03.2024 | 38,55 | 39,23 | 38,55 | 39,23 | 2,72% | 62,00 |
| 12.03.2024 | 39,13 | 39,13 | 38,19 | 38,19 | -2,48% | 657,00 |
| 11.03.2024 | 39,50 | 39,50 | 39,16 | 39,16 | -1,85% | 329,00 |
| 08.03.2024 | 40,40 | 40,40 | 39,90 | 39,90 | -1,80% | 17,00 |
| 07.03.2024 | 40,29 | 40,88 | 40,29 | 40,63 | -0,17% | 50,00 |
| 06.03.2024 | 40,20 | 40,70 | 40,20 | 40,70 | 1,47% | 150,00 |
| 05.03.2024 | 40,46 | 40,46 | 40,11 | 40,11 | -1,91% | 200,00 |
| 04.03.2024 | 40,89 | 40,89 | 40,89 | 40,89 | -0,61% | - |
| 01.03.2024 | 41,97 | 42,31 | 41,14 | 41,14 | -1,63% | 419,00 |
| 29.02.2024 | 40,94 | 41,92 | 40,94 | 41,82 | 0,80% | 189,00 |