86,220€
1,24%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 85,65 | 86,68 | 84,92 | 86,24 | 1,26% | - |
| 14.08.2025 | 85,13 | 85,56 | 83,74 | 85,16 | -0,12% | - |
| 13.08.2025 | 84,35 | 85,53 | 83,17 | 85,27 | 1,16% | - |
| 12.08.2025 | 76,83 | 84,66 | 76,78 | 84,29 | 9,52% | - |
| 11.08.2025 | 76,91 | 78,32 | 76,52 | 76,96 | 0,29% | 27,00 |
| 08.08.2025 | 75,59 | 77,51 | 74,78 | 76,74 | 1,70% | - |
| 07.08.2025 | 76,15 | 77,05 | 74,87 | 75,46 | -1,09% | 86,00 |
| 06.08.2025 | 75,52 | 76,59 | 75,26 | 76,29 | 0,73% | - |
| 05.08.2025 | 75,25 | 76,37 | 74,34 | 75,74 | 0,60% | - |
| 04.08.2025 | 73,00 | 75,35 | 73,00 | 75,29 | 2,96% | - |
| 01.08.2025 | 77,28 | 77,77 | 71,34 | 73,12 | -5,54% | 158,00 |
| 31.07.2025 | 78,60 | 79,51 | 77,11 | 77,41 | -2,03% | 78,00 |
| 30.07.2025 | 78,59 | 79,68 | 77,99 | 79,01 | 0,65% | - |
| 29.07.2025 | 79,88 | 81,00 | 78,23 | 78,50 | -1,59% | - |
| 28.07.2025 | 77,73 | 80,21 | 77,73 | 79,77 | 2,68% | 40,00 |
| 25.07.2025 | 76,30 | 78,02 | 76,08 | 77,69 | 1,78% | 43,00 |
| 24.07.2025 | 76,86 | 78,76 | 74,83 | 76,33 | -0,62% | - |
| 23.07.2025 | 77,58 | 78,35 | 76,73 | 76,81 | -0,69% | 40,00 |
| 22.07.2025 | 78,74 | 79,20 | 76,05 | 77,34 | -2,11% | - |
| 21.07.2025 | 79,42 | 79,74 | 77,88 | 79,01 | -0,45% | - |
| 18.07.2025 | 78,55 | 79,80 | 76,93 | 79,37 | 1,06% | 3,00 |
| 17.07.2025 | 74,89 | 81,58 | 73,75 | 78,54 | 3,25% | 187,00 |
| 16.07.2025 | 74,43 | 76,53 | 73,38 | 76,07 | 1,98% | 27,00 |
| 15.07.2025 | 76,29 | 76,83 | 74,51 | 74,59 | -2,23% | 567,00 |
| 14.07.2025 | 75,11 | 76,31 | 74,10 | 76,30 | 1,69% | 56,00 |
| 11.07.2025 | 78,68 | 78,71 | 74,60 | 75,03 | -4,27% | 205,00 |
| 10.07.2025 | 68,64 | 80,16 | 68,21 | 78,38 | 14,42% | 56,00 |
| 09.07.2025 | 69,35 | 71,01 | 68,23 | 68,50 | -1,15% | 30,00 |
| 08.07.2025 | 69,07 | 71,35 | 68,89 | 69,30 | 0,13% | 35,00 |
| 07.07.2025 | 69,39 | 71,47 | 68,42 | 69,21 | -0,27% | 29,00 |
| 04.07.2025 | 69,98 | 70,01 | 69,25 | 69,40 | -0,82% | - |
| 03.07.2025 | 68,87 | 71,06 | 68,68 | 69,97 | 1,98% | - |
| 02.07.2025 | 67,61 | 68,98 | 66,63 | 68,61 | 1,08% | 13,00 |
| 01.07.2025 | 67,53 | 68,78 | 66,95 | 67,88 | 0,36% | - |
| 30.06.2025 | 68,49 | 68,49 | 67,27 | 67,63 | -0,02% | - |
| 27.06.2025 | 66,36 | 68,02 | 65,99 | 67,65 | 2,07% | - |
| 26.06.2025 | 65,75 | 67,02 | 65,52 | 66,27 | 0,65% | - |
| 25.06.2025 | 68,11 | 68,48 | 65,43 | 65,85 | -3,27% | - |
| 24.06.2025 | 68,12 | 69,68 | 67,08 | 68,07 | 2,31% | - |
| 23.06.2025 | 64,52 | 66,80 | 62,12 | 66,54 | 3,19% | 21,00 |
| 20.06.2025 | 63,59 | 65,90 | 63,59 | 64,48 | 1,40% | 55,00 |
| 19.06.2025 | 64,92 | 64,92 | 63,58 | 63,59 | -1,74% | - |
| 18.06.2025 | 63,74 | 66,07 | 63,68 | 64,72 | 0,86% | - |
| 17.06.2025 | 68,03 | 68,03 | 63,61 | 64,17 | -5,56% | 575,00 |
| 16.06.2025 | 64,16 | 68,14 | 64,16 | 67,94 | 6,06% | 25,00 |
| 13.06.2025 | 66,90 | 66,90 | 63,08 | 64,06 | -4,14% | 71,00 |
| 12.06.2025 | 68,49 | 68,57 | 65,34 | 66,83 | -2,42% | 321,00 |
| 11.06.2025 | 72,88 | 73,78 | 67,69 | 68,49 | -5,93% | 79,00 |
| 10.06.2025 | 73,01 | 73,70 | 71,91 | 72,81 | -0,45% | - |
| 09.06.2025 | 73,95 | 75,29 | 73,03 | 73,14 | -1,14% | 11,00 |
| 06.06.2025 | 70,12 | 74,02 | 69,96 | 73,98 | 5,35% | 958,00 |
| 05.06.2025 | 71,50 | 71,91 | 69,56 | 70,22 | -1,86% | 4,00 |
| 04.06.2025 | 71,33 | 72,20 | 70,30 | 71,55 | 0,25% | - |
| 03.06.2025 | 70,82 | 71,94 | 70,41 | 71,38 | 0,53% | 20,00 |
| 02.06.2025 | 70,08 | 71,11 | 67,89 | 71,00 | 1,41% | - |
| 30.05.2025 | 69,20 | 70,52 | 68,06 | 70,02 | 1,34% | - |
| 29.05.2025 | 70,40 | 71,27 | 67,82 | 69,09 | 0,80% | 100,00 |
| 28.05.2025 | 69,02 | 69,36 | 68,13 | 68,54 | -0,66% | 5,00 |
| 27.05.2025 | 66,82 | 70,14 | 66,35 | 69,00 | 3,05% | 153,00 |
| 26.05.2025 | 66,08 | 68,02 | 65,44 | 66,96 | 1,99% | 456,00 |
| 23.05.2025 | 67,24 | 67,39 | 64,89 | 65,65 | -2,55% | 800,00 |
| 22.05.2025 | 64,76 | 67,77 | 64,21 | 67,37 | 4,02% | 571,00 |
| 21.05.2025 | 67,29 | 67,29 | 64,26 | 64,77 | -4,22% | - |
| 20.05.2025 | 70,02 | 70,22 | 67,00 | 67,62 | -3,17% | - |
| 19.05.2025 | 68,00 | 70,70 | 67,99 | 69,83 | -0,04% | 3.111,00 |
| 16.05.2025 | 68,47 | 70,53 | 67,61 | 69,86 | 2,11% | 209,00 |
| 15.05.2025 | 70,73 | 70,95 | 68,11 | 68,42 | -3,32% | - |
| 14.05.2025 | 74,02 | 74,91 | 70,71 | 70,77 | -4,33% | 8,00 |
| 13.05.2025 | 70,98 | 74,62 | 70,28 | 73,97 | 4,38% | 200,00 |
| 12.05.2025 | 68,73 | 76,21 | 68,40 | 70,86 | 3,18% | - |
| 09.05.2025 | 70,88 | 71,60 | 67,98 | 68,68 | -3,02% | - |
| 08.05.2025 | 67,27 | 71,86 | 66,70 | 70,81 | 6,21% | 84,00 |
| 07.05.2025 | 64,65 | 67,38 | 64,65 | 66,67 | 2,95% | - |
| 06.05.2025 | 66,14 | 66,32 | 64,27 | 64,76 | -2,26% | 130,00 |
| 05.05.2025 | 65,13 | 68,40 | 63,99 | 66,26 | 1,11% | 6,00 |
| 02.05.2025 | 60,92 | 66,60 | 60,86 | 65,53 | 7,86% | 30,00 |
| 30.04.2025 | 60,94 | 61,00 | 57,78 | 60,76 | 0,27% | - |
| 29.04.2025 | 60,82 | 61,32 | 59,47 | 60,59 | 0,43% | - |
| 28.04.2025 | 59,95 | 62,04 | 59,49 | 60,33 | 0,33% | - |
| 25.04.2025 | 60,57 | 61,29 | 59,48 | 60,13 | -0,89% | 750,00 |
| 24.04.2025 | 60,26 | 61,04 | 57,94 | 60,67 | 0,55% | 30,00 |
| 23.04.2025 | 58,49 | 64,32 | 58,49 | 60,34 | 2,84% | 302,00 |
| 22.04.2025 | 56,50 | 58,89 | 56,35 | 58,68 | 0,77% | - |
| 17.04.2025 | 58,63 | 60,11 | 56,98 | 58,23 | -1,01% | 40,00 |
| 16.04.2025 | 62,80 | 63,46 | 57,50 | 58,82 | -0,97% | 377,00 |
| 15.04.2025 | 57,60 | 60,36 | 57,51 | 59,40 | 2,70% | 50,00 |
| 14.04.2025 | 57,93 | 60,01 | 56,57 | 57,84 | -0,28% | 101,00 |
| 11.04.2025 | 55,26 | 58,00 | 54,36 | 58,00 | 3,64% | - |
| 10.04.2025 | 64,78 | 64,78 | 54,51 | 55,97 | -13,62% | 216,00 |
| 09.04.2025 | 50,67 | 66,12 | 49,75 | 64,79 | 26,91% | 602,00 |
| 08.04.2025 | 54,32 | 56,79 | 50,37 | 51,05 | -5,16% | 43,00 |
| 07.04.2025 | 52,29 | 57,28 | 48,73 | 53,83 | 2,33% | 375,00 |
| 04.04.2025 | 54,52 | 55,41 | 47,41 | 52,61 | -3,70% | 312,00 |
| 03.04.2025 | 63,76 | 64,24 | 54,48 | 54,63 | -16,93% | 1.013,00 |
| 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 |