16,215€
-1,10%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 16,40 | 16,45 | 16,07 | 16,21 | -1,13% | 4.699,00 |
| 30.01.2025 | 15,62 | 16,60 | 15,61 | 16,40 | 5,00% | 6.325,00 |
| 29.01.2025 | 15,79 | 15,81 | 15,52 | 15,62 | -1,08% | 1.347,00 |
| 28.01.2025 | 15,27 | 15,83 | 15,26 | 15,79 | 3,41% | 6.850,00 |
| 27.01.2025 | 15,16 | 15,33 | 15,00 | 15,27 | 0,73% | 130,00 |
| 24.01.2025 | 15,20 | 15,50 | 15,11 | 15,16 | -0,30% | 1.531,00 |
| 23.01.2025 | 15,08 | 15,21 | 14,97 | 15,20 | 0,80% | 2.636,00 |
| 22.01.2025 | 15,37 | 15,56 | 15,08 | 15,08 | -1,89% | 2.550,00 |
| 21.01.2025 | 15,42 | 15,45 | 15,22 | 15,37 | -0,52% | 1.750,00 |
| 20.01.2025 | 15,39 | 15,53 | 15,30 | 15,45 | 0,46% | 2.426,00 |
| 17.01.2025 | 15,19 | 15,46 | 15,19 | 15,38 | 1,22% | 4.920,00 |
| 16.01.2025 | 15,31 | 15,37 | 15,08 | 15,20 | -0,72% | 1.928,00 |
| 15.01.2025 | 14,88 | 15,31 | 14,83 | 15,31 | 2,89% | 1.435,00 |
| 14.01.2025 | 14,76 | 14,94 | 14,71 | 14,88 | 0,81% | 1.741,00 |
| 13.01.2025 | 14,96 | 14,96 | 14,58 | 14,76 | -1,34% | 3.254,00 |
| 10.01.2025 | 14,99 | 15,19 | 14,81 | 14,96 | -0,20% | 72,00 |
| 09.01.2025 | 15,09 | 15,12 | 14,91 | 14,99 | -0,63% | 6.457,00 |
| 08.01.2025 | 15,32 | 15,42 | 14,84 | 15,08 | -1,24% | 2.830,00 |
| 07.01.2025 | 15,33 | 15,50 | 15,13 | 15,27 | -0,29% | 3.311,00 |
| 06.01.2025 | 15,10 | 15,57 | 15,03 | 15,32 | 1,46% | 2.673,00 |
| 03.01.2025 | 15,33 | 15,43 | 15,04 | 15,10 | -1,63% | 8.505,00 |
| 02.01.2025 | 15,66 | 15,80 | 15,29 | 15,35 | -1,89% | 202,00 |
| 30.12.2024 | 15,40 | 15,71 | 15,35 | 15,64 | 1,76% | 655,00 |
| 27.12.2024 | 15,22 | 15,44 | 15,08 | 15,37 | 1,09% | 596,00 |
| 23.12.2024 | 15,15 | 15,33 | 14,91 | 15,21 | 0,43% | 1.866,00 |
| 20.12.2024 | 15,37 | 15,38 | 15,08 | 15,14 | -1,53% | 842,00 |
| 19.12.2024 | 15,54 | 15,55 | 15,28 | 15,38 | -1,13% | 290,00 |
| 18.12.2024 | 15,78 | 15,78 | 15,50 | 15,55 | -1,43% | 1.002,00 |
| 17.12.2024 | 15,87 | 15,93 | 15,44 | 15,78 | -0,57% | 430,00 |
| 16.12.2024 | 15,94 | 15,96 | 15,62 | 15,87 | -0,31% | 3.185,00 |
| 13.12.2024 | 16,07 | 16,23 | 15,79 | 15,92 | -0,93% | 1.014,00 |
| 12.12.2024 | 16,38 | 16,47 | 16,03 | 16,07 | -1,80% | 1.205,00 |
| 11.12.2024 | 16,40 | 16,54 | 16,17 | 16,36 | -0,34% | 972,00 |
| 10.12.2024 | 16,25 | 16,50 | 15,97 | 16,42 | 1,17% | 4.564,00 |
| 09.12.2024 | 16,03 | 16,36 | 15,99 | 16,23 | 1,25% | 6.534,00 |
| 06.12.2024 | 15,92 | 16,09 | 15,90 | 16,03 | 0,66% | 2.454,00 |
| 05.12.2024 | 15,82 | 16,01 | 15,78 | 15,92 | 0,63% | 3.968,00 |
| 04.12.2024 | 15,63 | 15,94 | 15,61 | 15,82 | 1,09% | 1.422,00 |
| 03.12.2024 | 15,72 | 15,83 | 15,46 | 15,65 | -0,41% | 1.839,00 |
| 02.12.2024 | 15,59 | 15,84 | 15,50 | 15,72 | 0,32% | 1.101,00 |
| 29.11.2024 | 15,75 | 15,83 | 15,51 | 15,67 | -0,67% | 355,00 |
| 28.11.2024 | 15,79 | 15,85 | 15,65 | 15,77 | -0,10% | 833,00 |
| 27.11.2024 | 15,64 | 15,82 | 15,59 | 15,79 | 0,93% | 320,00 |
| 26.11.2024 | 15,88 | 15,88 | 15,42 | 15,64 | -1,64% | 1.365,00 |
| 25.11.2024 | 15,87 | 16,08 | 15,52 | 15,90 | 0,06% | 4.342,00 |
| 22.11.2024 | 15,59 | 15,89 | 15,56 | 15,89 | 1,96% | 1.488,00 |
| 21.11.2024 | 15,71 | 15,72 | 15,46 | 15,59 | -0,80% | 308,00 |
| 20.11.2024 | 15,53 | 15,74 | 15,36 | 15,71 | 1,45% | 146,00 |
| 19.11.2024 | 15,47 | 15,58 | 15,32 | 15,49 | 0,26% | 1.440,00 |
| 18.11.2024 | 15,78 | 16,09 | 15,30 | 15,45 | -2,09% | 4.564,00 |
| 15.11.2024 | 15,86 | 15,87 | 15,65 | 15,78 | -0,41% | 120,00 |
| 14.11.2024 | 15,84 | 15,97 | 15,58 | 15,84 | 0,03% | 1.524,00 |
| 13.11.2024 | 15,84 | 16,13 | 15,67 | 15,84 | 0,06% | 9.561,00 |
| 12.11.2024 | 18,80 | 18,88 | 15,36 | 15,83 | -16,47% | 34.355,00 |
| 11.11.2024 | 18,84 | 19,08 | 18,79 | 18,95 | 0,64% | 859,00 |
| 08.11.2024 | 19,06 | 19,15 | 18,80 | 18,83 | -1,21% | 240,00 |
| 07.11.2024 | 18,93 | 19,19 | 18,89 | 19,06 | 0,66% | 300,00 |
| 06.11.2024 | 18,87 | 19,25 | 18,71 | 18,93 | -0,92% | 248,00 |
| 05.11.2024 | 18,92 | 19,12 | 18,92 | 19,11 | 0,95% | 53,00 |
| 04.11.2024 | 19,01 | 19,10 | 18,90 | 18,93 | -0,42% | - |
| 01.11.2024 | 18,78 | 19,21 | 18,73 | 19,01 | 1,17% | 574,00 |
| 31.10.2024 | 18,95 | 18,96 | 18,69 | 18,79 | -0,84% | 620,00 |
| 30.10.2024 | 19,21 | 19,41 | 18,70 | 18,95 | -1,56% | 800,00 |
| 29.10.2024 | 19,47 | 19,62 | 18,91 | 19,25 | -1,18% | 734,00 |
| 28.10.2024 | 19,53 | 19,53 | 19,24 | 19,48 | 0,21% | - |
| 25.10.2024 | 19,17 | 19,49 | 19,08 | 19,44 | 1,36% | 500,00 |
| 24.10.2024 | 19,38 | 19,80 | 19,08 | 19,18 | -1,11% | 166,00 |
| 23.10.2024 | 19,70 | 19,71 | 19,33 | 19,39 | -1,50% | 150,00 |
| 22.10.2024 | 19,79 | 19,87 | 19,40 | 19,69 | -0,61% | - |
| 21.10.2024 | 19,78 | 20,12 | 19,74 | 19,81 | 0,15% | 1.507,00 |
| 18.10.2024 | 19,43 | 19,91 | 19,32 | 19,78 | 1,78% | 355,00 |
| 17.10.2024 | 19,55 | 19,57 | 19,11 | 19,43 | -0,72% | 420,00 |
| 16.10.2024 | 18,96 | 19,66 | 18,92 | 19,57 | 3,22% | 1.388,00 |
| 15.10.2024 | 18,99 | 19,04 | 18,80 | 18,96 | -0,13% | 655,00 |
| 14.10.2024 | 19,00 | 19,13 | 18,80 | 18,99 | 0,00% | 1.050,00 |
| 11.10.2024 | 18,68 | 19,12 | 18,67 | 18,99 | 1,66% | 846,00 |
| 10.10.2024 | 18,84 | 18,97 | 18,64 | 18,68 | -0,85% | 368,00 |
| 09.10.2024 | 18,62 | 19,09 | 18,62 | 18,84 | 0,80% | 1.565,00 |
| 08.10.2024 | 19,14 | 19,15 | 18,47 | 18,69 | -2,40% | 250,00 |
| 07.10.2024 | 19,06 | 19,21 | 18,82 | 19,15 | 0,74% | 1.026,00 |
| 04.10.2024 | 18,60 | 19,07 | 18,55 | 19,01 | 2,34% | 139,00 |
| 03.10.2024 | 18,69 | 18,70 | 18,51 | 18,57 | -0,72% | - |
| 02.10.2024 | 18,90 | 18,90 | 18,48 | 18,71 | -0,90% | 150,00 |
| 01.10.2024 | 18,46 | 19,14 | 18,35 | 18,88 | 2,28% | 513,00 |
| 30.09.2024 | 18,61 | 18,64 | 18,22 | 18,46 | -0,67% | - |
| 27.09.2024 | 19,15 | 19,26 | 18,47 | 18,58 | -2,98% | 2.943,00 |
| 26.09.2024 | 18,80 | 19,24 | 18,80 | 19,15 | 1,83% | - |
| 25.09.2024 | 19,11 | 19,11 | 18,78 | 18,81 | -1,57% | 20,00 |
| 24.09.2024 | 19,00 | 19,24 | 19,00 | 19,11 | 0,63% | 217,00 |
| 23.09.2024 | 18,99 | 19,13 | 18,87 | 18,99 | -0,03% | 312,00 |
| 20.09.2024 | 19,05 | 19,10 | 18,79 | 18,99 | -0,29% | 113,00 |
| 19.09.2024 | 19,06 | 19,36 | 19,01 | 19,05 | -0,05% | 408,00 |
| 18.09.2024 | 19,08 | 19,24 | 18,97 | 19,06 | -0,10% | 65,00 |
| 17.09.2024 | 19,02 | 19,19 | 18,87 | 19,08 | 0,37% | 40,00 |
| 16.09.2024 | 18,97 | 19,06 | 18,84 | 19,01 | 0,26% | 483,00 |
| 13.09.2024 | 19,07 | 19,24 | 18,94 | 18,96 | -0,58% | - |
| 12.09.2024 | 19,24 | 19,27 | 18,84 | 19,07 | -0,94% | - |
| 11.09.2024 | 18,84 | 19,26 | 18,51 | 19,25 | 2,18% | 1.100,00 |
| 10.09.2024 | 18,86 | 19,05 | 18,62 | 18,84 | -0,26% | - |
| 09.09.2024 | 18,62 | 19,05 | 18,61 | 18,89 | 1,94% | - |