63,980€
1,30%
Echtzeit-Aktienkurs United Airlines Holdings
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 63,13 | 65,79 | 60,81 | 65,76 | 4,11% | 71,00 |
| 01.04.2025 | 63,83 | 64,88 | 59,88 | 63,16 | -1,09% | 500,00 |
| 31.03.2025 | 64,65 | 64,67 | 59,33 | 63,86 | -1,84% | 903,00 |
| 28.03.2025 | 68,16 | 68,40 | 64,34 | 65,06 | -4,55% | 145,00 |
| 27.03.2025 | 72,51 | 73,04 | 67,85 | 68,16 | -5,75% | 163,00 |
| 26.03.2025 | 73,70 | 74,15 | 71,57 | 72,32 | -1,41% | 1.745,00 |
| 25.03.2025 | 74,38 | 76,25 | 73,03 | 73,35 | -1,24% | 225,00 |
| 24.03.2025 | 69,16 | 74,39 | 69,12 | 74,27 | 7,14% | 50,00 |
| 21.03.2025 | 68,11 | 69,73 | 66,14 | 69,32 | 2,32% | 83,00 |
| 20.03.2025 | 68,27 | 69,45 | 67,24 | 67,75 | -1,09% | - |
| 19.03.2025 | 65,32 | 69,53 | 65,05 | 68,50 | 5,10% | 165,00 |
| 18.03.2025 | 67,74 | 67,87 | 64,80 | 65,17 | -3,79% | 402,00 |
| 17.03.2025 | 67,39 | 68,46 | 66,86 | 67,74 | 0,43% | 30,00 |
| 14.03.2025 | 64,80 | 68,28 | 64,19 | 67,45 | 4,86% | 165,00 |
| 13.03.2025 | 66,51 | 67,83 | 62,33 | 64,32 | -3,13% | - |
| 12.03.2025 | 69,82 | 71,81 | 64,80 | 66,40 | -4,80% | 136,00 |
| 11.03.2025 | 66,03 | 74,05 | 65,03 | 69,75 | 9,73% | 169,00 |
| 10.03.2025 | 76,06 | 76,08 | 63,34 | 63,56 | -16,86% | 63,00 |
| 07.03.2025 | 80,12 | 80,30 | 72,01 | 76,45 | -4,36% | 11,00 |
| 06.03.2025 | 84,65 | 84,65 | 79,48 | 79,94 | -5,56% | 10,00 |
| 05.03.2025 | 81,50 | 85,02 | 80,11 | 84,64 | 4,15% | - |
| 04.03.2025 | 87,57 | 87,88 | 79,62 | 81,27 | -6,96% | 25,00 |
| 03.03.2025 | 90,31 | 91,90 | 86,12 | 87,34 | -3,45% | 15,00 |
| 28.02.2025 | 88,58 | 91,11 | 88,52 | 90,46 | 2,20% | 100,00 |
| 27.02.2025 | 93,03 | 94,04 | 88,04 | 88,51 | -4,72% | 1.790,00 |
| 26.02.2025 | 91,87 | 95,31 | 91,34 | 92,89 | 1,17% | - |
| 25.02.2025 | 93,61 | 94,01 | 89,19 | 91,82 | -1,73% | 22,00 |
| 24.02.2025 | 91,71 | 94,47 | 90,71 | 93,44 | 1,90% | 272,00 |
| 21.02.2025 | 97,49 | 99,16 | 91,21 | 91,70 | -6,02% | 20,00 |
| 20.02.2025 | 102,24 | 102,43 | 95,35 | 97,57 | -4,54% | 204,00 |
| 19.02.2025 | 98,91 | 104,53 | 98,10 | 102,20 | 3,44% | 195,00 |
| 18.02.2025 | 99,23 | 101,78 | 98,33 | 98,80 | -0,43% | 1.675,00 |
| 17.02.2025 | 99,24 | 99,54 | 98,55 | 99,23 | -0,25% | 77,00 |
| 14.02.2025 | 96,68 | 99,60 | 95,26 | 99,48 | 3,25% | - |
| 13.02.2025 | 100,51 | 101,19 | 92,05 | 96,35 | -3,85% | 500,00 |
| 12.02.2025 | 99,56 | 103,23 | 98,42 | 100,20 | 0,57% | 250,00 |
| 11.02.2025 | 103,09 | 103,21 | 98,74 | 99,63 | -3,20% | 80,00 |
| 10.02.2025 | 105,40 | 107,82 | 101,79 | 102,92 | -2,48% | 55,00 |
| 07.02.2025 | 105,07 | 106,51 | 104,43 | 105,54 | 0,50% | 500,00 |
| 06.02.2025 | 103,55 | 106,14 | 103,55 | 105,02 | 1,39% | 92,00 |
| 05.02.2025 | 104,54 | 104,75 | 102,19 | 103,58 | -1,11% | - |
| 04.02.2025 | 102,62 | 104,89 | 100,82 | 104,74 | 2,88% | - |
| 03.02.2025 | 101,32 | 103,19 | 98,21 | 101,81 | -0,20% | 232,00 |
| 31.01.2025 | 105,36 | 106,30 | 101,14 | 102,01 | -2,83% | 25,00 |
| 30.01.2025 | 104,02 | 105,24 | 102,15 | 104,98 | 0,92% | 495,00 |
| 29.01.2025 | 101,83 | 104,42 | 101,64 | 104,02 | 2,03% | 60,00 |
| 28.01.2025 | 101,79 | 102,65 | 100,00 | 101,95 | 0,12% | - |
| 27.01.2025 | 99,92 | 102,86 | 97,18 | 101,83 | 1,84% | 502,00 |
| 24.01.2025 | 98,76 | 102,67 | 97,66 | 99,99 | 0,82% | 19,00 |
| 23.01.2025 | 103,78 | 104,94 | 99,17 | 99,18 | -4,21% | 147,00 |
| 22.01.2025 | 109,32 | 112,21 | 102,73 | 103,54 | -2,39% | 212,00 |
| 21.01.2025 | 105,07 | 106,49 | 104,15 | 106,07 | 0,95% | 38,00 |
| 20.01.2025 | 104,83 | 105,20 | 104,29 | 105,07 | 0,60% | 1.128,00 |
| 17.01.2025 | 102,84 | 105,40 | 102,84 | 104,44 | 1,36% | 127,00 |
| 16.01.2025 | 102,20 | 103,59 | 101,32 | 103,04 | 1,06% | - |
| 15.01.2025 | 104,62 | 106,91 | 101,81 | 101,96 | -2,36% | 27,00 |
| 14.01.2025 | 102,31 | 105,10 | 102,31 | 104,42 | 1,91% | 4,00 |
| 13.01.2025 | 104,73 | 105,07 | 100,08 | 102,46 | -1,99% | 125,00 |
| 10.01.2025 | 100,48 | 109,10 | 99,71 | 104,54 | 4,04% | 64,00 |
| 09.01.2025 | 100,32 | 100,77 | 99,50 | 100,48 | -0,13% | - |
| 08.01.2025 | 97,92 | 100,72 | 96,64 | 100,61 | 2,89% | 40,00 |
| 07.01.2025 | 95,11 | 98,22 | 94,59 | 97,78 | 3,20% | 57,00 |
| 06.01.2025 | 93,07 | 97,54 | 92,02 | 94,75 | 2,13% | 326,00 |
| 03.01.2025 | 93,02 | 93,84 | 89,18 | 92,77 | -0,19% | 5,00 |
| 02.01.2025 | 95,20 | 95,20 | 92,09 | 92,95 | -1,43% | - |
| 30.12.2024 | 95,64 | 95,66 | 94,30 | 94,30 | -0,65% | 2,00 |
| 27.12.2024 | 96,87 | 97,12 | 94,27 | 94,92 | -0,73% | 85,00 |
| 23.12.2024 | 93,39 | 95,82 | 92,61 | 95,62 | 2,40% | - |
| 20.12.2024 | 92,07 | 94,12 | 89,96 | 93,38 | 1,21% | 350,00 |
| 19.12.2024 | 88,60 | 92,74 | 87,84 | 92,26 | 4,09% | - |
| 18.12.2024 | 90,49 | 92,85 | 87,11 | 88,64 | -2,05% | 100,00 |
| 17.12.2024 | 90,92 | 91,06 | 89,27 | 90,49 | -0,28% | 105,00 |
| 16.12.2024 | 90,67 | 92,39 | 89,74 | 90,75 | 0,08% | 65,00 |
| 13.12.2024 | 91,82 | 92,33 | 90,44 | 90,68 | -1,25% | 235,00 |
| 12.12.2024 | 94,19 | 95,51 | 91,61 | 91,83 | -2,50% | - |
| 11.12.2024 | 91,76 | 95,21 | 91,63 | 94,18 | 2,63% | 10,00 |
| 10.12.2024 | 91,16 | 93,33 | 90,60 | 91,76 | 0,66% | - |
| 09.12.2024 | 94,87 | 95,72 | 90,41 | 91,16 | -3,91% | 125,00 |
| 06.12.2024 | 97,23 | 98,89 | 94,77 | 94,86 | -2,44% | - |
| 05.12.2024 | 94,48 | 99,33 | 93,67 | 97,24 | 2,99% | 53,00 |
| 04.12.2024 | 91,31 | 94,58 | 91,02 | 94,41 | 3,39% | 40,00 |
| 03.12.2024 | 92,85 | 93,19 | 91,01 | 91,32 | -1,66% | 42,00 |
| 02.12.2024 | 91,71 | 93,86 | 91,71 | 92,86 | 1,30% | 105,00 |
| 29.11.2024 | 92,22 | 92,31 | 91,20 | 91,66 | -0,61% | 196,00 |
| 28.11.2024 | 90,65 | 92,29 | 90,65 | 92,22 | 1,19% | 50,00 |
| 27.11.2024 | 92,41 | 92,71 | 90,15 | 91,14 | -1,12% | 11,00 |
| 26.11.2024 | 92,34 | 96,69 | 91,74 | 92,17 | -0,17% | 168,00 |
| 25.11.2024 | 91,46 | 93,38 | 90,73 | 92,32 | 0,96% | 5,00 |
| 22.11.2024 | 90,08 | 91,73 | 88,59 | 91,44 | 1,52% | 2,00 |
| 21.11.2024 | 89,87 | 91,12 | 89,22 | 90,08 | 0,23% | 26,00 |
| 20.11.2024 | 88,92 | 90,26 | 86,74 | 89,87 | 1,06% | 20,00 |
| 19.11.2024 | 85,29 | 89,93 | 83,09 | 88,92 | 4,24% | 12,00 |
| 18.11.2024 | 86,57 | 87,10 | 84,18 | 85,30 | -1,52% | 19,00 |
| 15.11.2024 | 86,90 | 88,00 | 85,25 | 86,62 | -0,36% | 402,00 |
| 14.11.2024 | 85,10 | 88,27 | 84,95 | 86,93 | 2,13% | 390,00 |
| 13.11.2024 | 83,76 | 86,94 | 83,76 | 85,12 | 1,61% | 118,00 |
| 12.11.2024 | 83,91 | 84,06 | 82,04 | 83,77 | -0,23% | 206,00 |
| 11.11.2024 | 81,70 | 84,09 | 81,21 | 83,97 | 2,78% | 101,00 |
| 08.11.2024 | 79,15 | 82,13 | 78,72 | 81,70 | 2,99% | 2,00 |
| 07.11.2024 | 81,54 | 81,98 | 78,89 | 79,33 | -2,73% | 8,00 |