24,320€
1,12%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 24,09 | 24,13 | 24,09 | 24,12 | 0,29% | - |
| 13.08.2026 | 24,09 | 24,38 | 23,94 | 24,05 | -0,37% | 900,00 |
| 12.08.2026 | 23,91 | 24,26 | 23,77 | 24,14 | 0,75% | 501,00 |
| 11.08.2026 | 23,59 | 23,98 | 23,24 | 23,96 | 1,61% | 612,00 |
| 10.08.2026 | 23,83 | 24,03 | 23,39 | 23,58 | -1,71% | 79,00 |
| 07.08.2026 | 23,56 | 24,20 | 23,36 | 23,99 | 3,76% | 400,00 |
| 06.08.2026 | 23,17 | 23,72 | 22,24 | 23,12 | 1,23% | 2.283,00 |
| 05.08.2026 | 23,57 | 23,72 | 22,83 | 22,84 | -3,67% | 1.351,00 |
| 04.08.2026 | 23,71 | 23,79 | 23,41 | 23,71 | 0,00% | 1.194,00 |
| 03.08.2026 | 23,69 | 23,94 | 23,48 | 23,71 | 0,85% | 34,00 |
| 31.07.2026 | 24,15 | 24,19 | 23,38 | 23,51 | -2,97% | 665,00 |
| 30.07.2026 | 24,31 | 24,61 | 24,13 | 24,23 | -0,86% | 200,00 |
| 29.07.2026 | 24,54 | 24,69 | 23,89 | 24,44 | -0,41% | 1.392,00 |
| 28.07.2026 | 24,26 | 24,72 | 24,06 | 24,54 | 2,29% | 301,00 |
| 27.07.2026 | 23,58 | 24,05 | 23,58 | 23,99 | 1,65% | 51,00 |
| 24.07.2026 | 23,61 | 23,75 | 23,47 | 23,60 | 0,17% | 1,00 |
| 23.07.2026 | 24,14 | 24,21 | 23,52 | 23,56 | -2,73% | 251,00 |
| 22.07.2026 | 23,93 | 24,33 | 23,83 | 24,22 | 1,38% | 1.631,00 |
| 21.07.2026 | 23,91 | 24,11 | 23,65 | 23,89 | -0,50% | 1,00 |
| 20.07.2026 | 24,06 | 24,21 | 23,74 | 24,01 | -1,40% | - |
| 17.07.2026 | 24,37 | 24,83 | 24,01 | 24,35 | -0,20% | - |
| 16.07.2026 | 23,88 | 24,46 | 23,69 | 24,40 | 2,22% | 55,00 |
| 15.07.2026 | 24,15 | 24,19 | 23,51 | 23,87 | -2,25% | 637,00 |
| 14.07.2026 | 24,53 | 24,55 | 24,33 | 24,42 | -0,45% | - |
| 13.07.2026 | 23,18 | 24,89 | 23,18 | 24,53 | 3,24% | 266,00 |
| 10.07.2026 | 23,13 | 24,35 | 23,08 | 23,76 | 3,08% | 5.002,00 |
| 09.07.2026 | 23,08 | 23,21 | 22,93 | 23,05 | -1,45% | - |
| 08.07.2026 | 23,71 | 23,71 | 23,12 | 23,39 | -0,97% | 251,00 |
| 07.07.2026 | 23,51 | 23,84 | 23,35 | 23,62 | -0,04% | 201,00 |
| 06.07.2026 | 23,55 | 23,75 | 23,51 | 23,63 | 0,25% | - |
| 03.07.2026 | 23,54 | 23,72 | 23,11 | 23,57 | 0,60% | 301,00 |
| 02.07.2026 | 23,20 | 23,77 | 23,06 | 23,43 | 0,90% | 130,00 |
| 01.07.2026 | 23,09 | 23,23 | 22,59 | 23,22 | 0,43% | 629,00 |
| 30.06.2026 | 23,95 | 23,96 | 22,72 | 23,12 | -2,94% | 653,00 |
| 29.06.2026 | 23,71 | 23,82 | 23,71 | 23,82 | 0,42% | - |
| 26.06.2026 | 23,97 | 24,34 | 23,67 | 23,72 | -1,50% | 461,00 |
| 25.06.2026 | 24,19 | 24,43 | 23,94 | 24,08 | -0,41% | 363,00 |
| 24.06.2026 | 23,83 | 24,96 | 23,83 | 24,18 | 3,87% | 904,00 |
| 23.06.2026 | 23,24 | 23,49 | 23,17 | 23,28 | -0,60% | 1.002,00 |
| 22.06.2026 | 23,63 | 23,67 | 23,28 | 23,42 | -1,01% | 1.151,00 |
| 19.06.2026 | 24,17 | 24,46 | 23,51 | 23,66 | -3,23% | 803,00 |
| 18.06.2026 | 24,59 | 24,81 | 24,08 | 24,45 | -1,37% | 1.369,00 |
| 17.06.2026 | 25,49 | 25,60 | 24,74 | 24,79 | -2,86% | 217,00 |
| 16.06.2026 | 25,97 | 26,20 | 25,39 | 25,52 | -3,55% | - |
| 15.06.2026 | 26,41 | 26,86 | 26,39 | 26,46 | -0,45% | - |
| 12.06.2026 | 26,50 | 26,60 | 26,08 | 26,58 | 0,72% | 50,00 |
| 11.06.2026 | 26,51 | 26,67 | 26,32 | 26,39 | -0,53% | - |
| 10.06.2026 | 26,38 | 26,60 | 25,99 | 26,53 | -0,08% | - |
| 09.06.2026 | 27,17 | 27,28 | 26,49 | 26,55 | -1,88% | - |
| 08.06.2026 | 26,83 | 27,56 | 26,83 | 27,06 | 1,01% | - |
| 05.06.2026 | 27,02 | 27,21 | 26,67 | 26,79 | -0,56% | 800,00 |
| 04.06.2026 | 26,46 | 26,94 | 26,10 | 26,94 | -1,35% | 108,00 |
| 03.06.2026 | 27,39 | 27,39 | 27,05 | 27,31 | -0,11% | - |
| 02.06.2026 | 27,13 | 28,06 | 26,88 | 27,34 | 1,03% | 1.303,00 |
| 01.06.2026 | 26,39 | 27,32 | 26,39 | 27,06 | 3,96% | - |
| 29.05.2026 | 25,99 | 26,24 | 25,92 | 26,03 | -1,40% | 310,00 |
| 28.05.2026 | 26,26 | 26,50 | 25,94 | 26,40 | 0,19% | 50,00 |
| 27.05.2026 | 26,71 | 26,74 | 26,15 | 26,35 | -1,68% | 1.251,00 |
| 26.05.2026 | 26,19 | 26,82 | 25,93 | 26,80 | 2,25% | 970,00 |
| 25.05.2026 | 26,35 | 26,74 | 26,01 | 26,21 | 0,96% | 398,00 |
| 22.05.2026 | 26,26 | 26,26 | 25,82 | 25,96 | -2,41% | 1.277,00 |
| 21.05.2026 | 27,20 | 27,21 | 26,32 | 26,60 | -1,63% | 1.162,00 |
| 20.05.2026 | 26,81 | 27,10 | 26,32 | 27,04 | -1,10% | 900,00 |
| 19.05.2026 | 26,87 | 27,64 | 26,84 | 27,34 | 4,19% | - |
| 18.05.2026 | 26,54 | 26,70 | 26,15 | 26,24 | -1,02% | - |
| 15.05.2026 | 26,91 | 27,15 | 26,46 | 26,51 | -2,03% | 375,00 |
| 14.05.2026 | 26,81 | 27,22 | 26,60 | 27,06 | -0,99% | 900,00 |
| 13.05.2026 | 27,62 | 28,24 | 27,24 | 27,33 | 2,63% | 146,00 |
| 12.05.2026 | 26,09 | 27,14 | 24,67 | 26,63 | 2,50% | 3.300,00 |
| 11.05.2026 | 25,98 | 26,16 | 25,82 | 25,98 | -0,31% | 197,00 |
| 08.05.2026 | 26,20 | 26,48 | 25,85 | 26,06 | -2,65% | 13,00 |
| 07.05.2026 | 26,66 | 27,09 | 26,56 | 26,77 | 0,07% | 400,00 |
| 06.05.2026 | 26,26 | 26,76 | 26,21 | 26,75 | 1,71% | - |
| 05.05.2026 | 26,32 | 26,72 | 26,24 | 26,30 | -0,11% | 300,00 |
| 04.05.2026 | 26,77 | 26,87 | 26,19 | 26,33 | -1,13% | 322,00 |
| 30.04.2026 | 26,30 | 26,63 | 26,10 | 26,63 | -0,56% | 102,00 |
| 29.04.2026 | 26,62 | 26,86 | 26,43 | 26,78 | 0,68% | - |
| 28.04.2026 | 26,71 | 26,87 | 26,50 | 26,60 | -1,08% | 2.826,00 |
| 27.04.2026 | 26,97 | 27,01 | 26,73 | 26,89 | -0,33% | 40,00 |
| 24.04.2026 | 26,27 | 27,11 | 26,26 | 26,98 | 1,77% | - |
| 23.04.2026 | 27,58 | 27,58 | 26,07 | 26,51 | -4,23% | 50,00 |
| 22.04.2026 | 28,00 | 28,26 | 27,63 | 27,68 | -1,39% | - |
| 21.04.2026 | 28,63 | 28,70 | 27,93 | 28,07 | -1,51% | 502,00 |
| 20.04.2026 | 28,53 | 28,75 | 27,79 | 28,50 | -0,63% | 2.552,00 |
| 17.04.2026 | 28,16 | 28,89 | 28,13 | 28,68 | 0,67% | 100,00 |
| 16.04.2026 | 28,09 | 28,76 | 27,83 | 28,49 | 2,78% | 39,00 |
| 15.04.2026 | 27,70 | 27,75 | 27,50 | 27,72 | -0,29% | 2,00 |
| 14.04.2026 | 27,74 | 27,87 | 27,32 | 27,80 | 0,40% | 130,00 |
| 13.04.2026 | 27,54 | 27,91 | 26,84 | 27,69 | -0,57% | - |
| 10.04.2026 | 27,46 | 28,03 | 27,41 | 27,85 | 0,00% | 52,00 |
| 09.04.2026 | 27,80 | 28,12 | 27,67 | 27,85 | -1,35% | - |
| 08.04.2026 | 28,01 | 28,95 | 27,93 | 28,23 | 1,07% | 1.500,00 |
| 07.04.2026 | 27,92 | 28,37 | 27,74 | 27,93 | 0,68% | 807,00 |
| 02.04.2026 | 27,28 | 27,84 | 27,11 | 27,74 | -0,14% | 9,00 |
| 01.04.2026 | 27,61 | 28,05 | 27,54 | 27,78 | 1,05% | 1.240,00 |
| 31.03.2026 | 27,16 | 27,67 | 27,04 | 27,49 | 2,00% | 80,00 |
| 30.03.2026 | 26,64 | 27,21 | 26,30 | 26,95 | 1,01% | - |
| 27.03.2026 | 27,32 | 27,42 | 26,63 | 26,68 | -2,20% | 200,00 |
| 26.03.2026 | 27,34 | 27,66 | 27,10 | 27,28 | -1,02% | - |
| 25.03.2026 | 27,91 | 27,93 | 27,23 | 27,56 | -0,14% | 1.807,00 |