26,590€
3,14%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 25,74 | 26,90 | 25,66 | 26,62 | 3,26% | 431,00 |
| 21.08.2025 | 24,90 | 25,99 | 24,74 | 25,78 | 3,53% | 2.631,00 |
| 20.08.2025 | 24,84 | 25,12 | 24,84 | 24,90 | 0,00% | 3,00 |
| 19.08.2025 | 25,59 | 25,69 | 24,88 | 24,90 | -2,70% | 172,00 |
| 18.08.2025 | 25,12 | 25,60 | 25,05 | 25,59 | 1,95% | 1.208,00 |
| 15.08.2025 | 25,25 | 25,47 | 25,06 | 25,10 | -0,44% | 488,00 |
| 14.08.2025 | 25,24 | 25,37 | 25,08 | 25,21 | -0,28% | 406,00 |
| 13.08.2025 | 24,96 | 25,28 | 24,83 | 25,28 | 1,28% | 260,00 |
| 12.08.2025 | 26,16 | 26,22 | 24,93 | 24,96 | -4,59% | 611,00 |
| 11.08.2025 | 26,29 | 26,29 | 25,75 | 26,16 | -0,42% | 1.138,00 |
| 08.08.2025 | 25,88 | 26,70 | 25,78 | 26,27 | 1,74% | 2.069,00 |
| 07.08.2025 | 25,22 | 25,93 | 23,87 | 25,82 | 2,38% | 5.067,00 |
| 06.08.2025 | 25,32 | 25,41 | 25,00 | 25,22 | -0,08% | 3.273,00 |
| 05.08.2025 | 24,96 | 25,26 | 24,85 | 25,24 | 1,08% | 20,00 |
| 04.08.2025 | 24,80 | 25,07 | 24,64 | 24,97 | 0,89% | 1.013,00 |
| 01.08.2025 | 25,22 | 25,22 | 24,51 | 24,75 | -1,39% | 1.795,00 |
| 31.07.2025 | 25,35 | 25,45 | 24,95 | 25,10 | -1,06% | 932,00 |
| 30.07.2025 | 25,60 | 25,73 | 25,19 | 25,37 | -0,82% | 73,00 |
| 29.07.2025 | 25,15 | 25,71 | 25,11 | 25,58 | 1,83% | 670,00 |
| 28.07.2025 | 25,36 | 25,62 | 25,10 | 25,12 | -0,59% | 800,00 |
| 25.07.2025 | 25,37 | 25,42 | 24,98 | 25,27 | -0,39% | 410,00 |
| 24.07.2025 | 25,24 | 25,54 | 25,14 | 25,37 | 0,44% | 3.130,00 |
| 23.07.2025 | 25,10 | 25,42 | 24,99 | 25,26 | 1,04% | 517,00 |
| 22.07.2025 | 25,00 | 25,11 | 24,76 | 25,00 | 0,00% | 412,00 |
| 21.07.2025 | 24,35 | 25,01 | 24,32 | 25,00 | 2,46% | 982,00 |
| 18.07.2025 | 24,67 | 24,98 | 24,34 | 24,40 | -1,09% | 5.847,00 |
| 17.07.2025 | 24,99 | 25,13 | 24,62 | 24,67 | -1,20% | 235,00 |
| 16.07.2025 | 25,11 | 25,19 | 24,84 | 24,97 | -0,52% | 233,00 |
| 15.07.2025 | 25,77 | 25,88 | 25,05 | 25,10 | -2,60% | 1.511,00 |
| 14.07.2025 | 24,65 | 25,85 | 0,00 | 25,77 | 4,54% | 1.225,00 |
| 11.07.2025 | 25,26 | 25,26 | 24,62 | 24,65 | -2,41% | 1.805,00 |
| 10.07.2025 | 25,08 | 25,28 | 0,00 | 25,26 | 0,88% | 4.059,00 |
| 09.07.2025 | 24,61 | 25,08 | 24,53 | 25,04 | 1,58% | 2.793,00 |
| 08.07.2025 | 24,24 | 24,65 | 24,24 | 24,65 | 1,69% | 2.435,00 |
| 07.07.2025 | 24,16 | 24,50 | 24,15 | 24,24 | 0,33% | 3.300,00 |
| 04.07.2025 | 23,77 | 24,22 | 23,59 | 24,16 | 1,64% | 1.999,00 |
| 03.07.2025 | 23,51 | 23,79 | 23,51 | 23,77 | 0,85% | 724,00 |
| 02.07.2025 | 23,84 | 24,04 | 23,44 | 23,57 | -1,05% | 526,00 |
| 01.07.2025 | 23,48 | 24,12 | 23,47 | 23,82 | 1,40% | - |
| 30.06.2025 | 24,23 | 24,65 | 23,24 | 23,49 | -3,05% | - |
| 27.06.2025 | 24,35 | 24,49 | 24,06 | 24,23 | -0,49% | - |
| 26.06.2025 | 23,91 | 24,50 | 23,89 | 24,35 | 1,84% | - |
| 25.06.2025 | 24,06 | 24,13 | 23,82 | 23,91 | -0,29% | - |
| 24.06.2025 | 24,57 | 24,65 | 23,89 | 23,98 | -1,11% | 2.565,00 |
| 23.06.2025 | 24,41 | 24,47 | 23,92 | 24,25 | -0,86% | 1.333,00 |
| 20.06.2025 | 24,49 | 24,65 | 24,25 | 24,46 | -0,20% | 1.385,00 |
| 19.06.2025 | 24,39 | 24,58 | 24,10 | 24,51 | 0,49% | 125,00 |
| 18.06.2025 | 24,32 | 24,66 | 0,00 | 24,39 | 0,54% | 1.048,00 |
| 17.06.2025 | 24,23 | 24,29 | 24,12 | 24,26 | -1,26% | 382,00 |
| 16.06.2025 | 24,04 | 24,67 | 24,01 | 24,57 | 2,29% | 1.010,00 |
| 13.06.2025 | 23,85 | 24,37 | 23,82 | 24,02 | -0,78% | 5.287,00 |
| 12.06.2025 | 24,49 | 24,60 | 24,02 | 24,21 | -1,38% | 1.275,00 |
| 11.06.2025 | 24,27 | 24,77 | 24,27 | 24,55 | 0,49% | 961,00 |
| 10.06.2025 | 24,28 | 24,55 | 23,76 | 24,43 | 0,62% | 347,00 |
| 09.06.2025 | 23,91 | 24,47 | 23,85 | 24,28 | 1,46% | 641,00 |
| 06.06.2025 | 23,57 | 23,97 | 23,57 | 23,93 | 1,27% | 512,00 |
| 05.06.2025 | 24,10 | 24,30 | 23,55 | 23,63 | -1,54% | 772,00 |
| 04.06.2025 | 23,73 | 24,18 | 23,57 | 24,00 | 1,14% | 2.825,00 |
| 03.06.2025 | 23,21 | 23,85 | 23,06 | 23,73 | 2,33% | 7.067,00 |
| 02.06.2025 | 22,87 | 23,26 | 22,82 | 23,19 | 0,96% | 1.860,00 |
| 30.05.2025 | 22,89 | 23,16 | 22,74 | 22,97 | 0,35% | 275,00 |
| 29.05.2025 | 22,72 | 23,08 | 22,72 | 22,89 | 0,84% | 1.277,00 |
| 28.05.2025 | 23,04 | 23,12 | 22,65 | 22,70 | -1,39% | 1.045,00 |
| 27.05.2025 | 22,79 | 23,06 | 22,78 | 23,02 | 0,79% | 850,00 |
| 26.05.2025 | 22,55 | 23,32 | 22,55 | 22,84 | 0,84% | 1.700,00 |
| 23.05.2025 | 22,99 | 23,27 | 22,47 | 22,65 | -1,91% | 4.339,00 |
| 22.05.2025 | 22,25 | 23,15 | 22,25 | 23,09 | 3,31% | 1.450,00 |
| 21.05.2025 | 23,09 | 23,42 | 22,33 | 22,35 | -3,54% | 3.332,00 |
| 20.05.2025 | 22,84 | 23,41 | 22,73 | 23,17 | 1,09% | 1.950,00 |
| 19.05.2025 | 22,67 | 23,21 | 22,60 | 22,92 | 0,39% | 2.886,00 |
| 16.05.2025 | 21,94 | 23,41 | 19,94 | 22,83 | 4,01% | 16.541,00 |
| 15.05.2025 | 22,18 | 22,34 | 21,78 | 21,95 | -1,13% | 4.073,00 |
| 14.05.2025 | 22,47 | 22,47 | 21,66 | 22,20 | -1,25% | 5.655,00 |
| 13.05.2025 | 22,77 | 22,90 | 21,76 | 22,48 | -0,79% | 3.964,00 |
| 12.05.2025 | 21,15 | 23,40 | 21,14 | 22,66 | 7,19% | 11.898,00 |
| 09.05.2025 | 20,89 | 21,18 | 20,78 | 21,14 | 1,34% | 1.880,00 |
| 08.05.2025 | 20,71 | 20,94 | 20,42 | 20,86 | 0,63% | 4.719,00 |
| 07.05.2025 | 20,79 | 20,94 | 20,52 | 20,73 | -0,29% | 2.386,00 |
| 06.05.2025 | 20,73 | 20,89 | 20,17 | 20,79 | 0,00% | 3.015,00 |
| 05.05.2025 | 20,87 | 21,07 | 20,62 | 20,79 | -0,67% | 3.836,00 |
| 02.05.2025 | 19,92 | 21,03 | 19,92 | 20,93 | 4,78% | 6.316,00 |
| 30.04.2025 | 19,82 | 19,99 | 19,52 | 19,98 | 0,66% | 721,00 |
| 29.04.2025 | 19,93 | 20,16 | 19,63 | 19,85 | -0,68% | 50,00 |
| 28.04.2025 | 19,62 | 19,98 | 19,59 | 19,98 | 1,37% | 1.647,00 |
| 25.04.2025 | 19,28 | 19,71 | 19,28 | 19,71 | 2,39% | 1.424,00 |
| 24.04.2025 | 19,09 | 19,46 | 19,09 | 19,25 | 0,57% | 810,00 |
| 23.04.2025 | 19,12 | 19,56 | 19,12 | 19,14 | -0,26% | 3.623,00 |
| 22.04.2025 | 18,91 | 19,27 | 18,77 | 19,19 | 1,56% | 1.750,00 |
| 17.04.2025 | 19,01 | 19,09 | 18,66 | 18,90 | 0,03% | 3.386,00 |
| 16.04.2025 | 18,75 | 18,99 | 18,66 | 18,89 | 0,29% | 1.820,00 |
| 15.04.2025 | 18,49 | 18,89 | 18,41 | 18,84 | 1,98% | 4.138,00 |
| 14.04.2025 | 17,98 | 18,60 | 17,97 | 18,47 | 2,98% | 2.085,00 |
| 11.04.2025 | 17,91 | 18,09 | 17,47 | 17,94 | 0,08% | 571,00 |
| 10.04.2025 | 18,03 | 18,33 | 17,40 | 17,92 | -0,33% | 3.332,00 |
| 09.04.2025 | 17,30 | 18,38 | 16,80 | 17,98 | 3,30% | 1.790,00 |
| 08.04.2025 | 16,96 | 17,80 | 16,96 | 17,41 | 1,40% | 6.295,00 |
| 07.04.2025 | 17,21 | 17,53 | 15,66 | 17,17 | -0,81% | 13.633,00 |
| 04.04.2025 | 18,58 | 18,60 | 17,06 | 17,31 | -7,09% | 4.344,00 |
| 03.04.2025 | 18,56 | 18,87 | 18,29 | 18,63 | -1,48% | 5.718,00 |
| 02.04.2025 | 18,91 | 18,93 | 18,37 | 18,91 | -0,21% | 3.017,00 |