18,905€
0,08%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 19,19 | 19,42 | 18,76 | 18,95 | -1,48% | 3.522,00 |
| 31.03.2025 | 19,75 | 19,75 | 18,86 | 19,23 | -2,73% | 3.479,00 |
| 28.03.2025 | 20,65 | 21,02 | 19,77 | 19,77 | -4,22% | 2.486,00 |
| 27.03.2025 | 19,25 | 20,68 | 19,24 | 20,64 | 6,80% | 8.508,00 |
| 26.03.2025 | 19,28 | 19,57 | 18,32 | 19,33 | 0,29% | 16.695,00 |
| 25.03.2025 | 18,76 | 19,31 | 16,94 | 19,27 | 2,80% | 2.403,00 |
| 24.03.2025 | 18,96 | 19,22 | 18,62 | 18,75 | -1,26% | 490,00 |
| 21.03.2025 | 19,06 | 19,28 | 18,83 | 18,99 | -0,34% | 3.600,00 |
| 20.03.2025 | 19,68 | 19,69 | 18,77 | 19,05 | -2,95% | 823,00 |
| 19.03.2025 | 19,72 | 19,78 | 19,31 | 19,63 | -0,41% | 150,00 |
| 18.03.2025 | 19,51 | 19,90 | 19,31 | 19,71 | 1,03% | 2.011,00 |
| 17.03.2025 | 18,99 | 19,59 | 18,99 | 19,51 | 2,66% | 2.106,00 |
| 14.03.2025 | 18,98 | 19,46 | 18,94 | 19,01 | 0,77% | 3.430,00 |
| 13.03.2025 | 18,71 | 19,07 | 18,68 | 18,86 | 0,61% | 547,00 |
| 12.03.2025 | 18,46 | 18,92 | 18,19 | 18,75 | 2,01% | 170,00 |
| 11.03.2025 | 18,70 | 19,20 | 18,11 | 18,38 | -1,37% | 1.413,00 |
| 10.03.2025 | 19,06 | 19,23 | 18,51 | 18,63 | -2,18% | 5.653,00 |
| 07.03.2025 | 18,68 | 19,18 | 18,56 | 19,05 | 1,74% | 578,00 |
| 06.03.2025 | 18,47 | 19,04 | 18,43 | 18,72 | 1,38% | 3.223,00 |
| 05.03.2025 | 17,73 | 18,61 | 17,70 | 18,47 | 4,12% | 1.300,00 |
| 04.03.2025 | 17,92 | 18,36 | 17,58 | 17,74 | -1,03% | 4.321,00 |
| 03.03.2025 | 17,38 | 18,39 | 17,30 | 17,92 | 3,52% | 8.132,00 |
| 28.02.2025 | 17,42 | 17,72 | 17,01 | 17,31 | -1,09% | 6.010,00 |
| 27.02.2025 | 17,41 | 17,72 | 17,32 | 17,50 | 0,72% | 1.645,00 |
| 26.02.2025 | 17,09 | 17,51 | 17,09 | 17,38 | 1,67% | 7.430,00 |
| 25.02.2025 | 16,72 | 17,16 | 16,63 | 17,09 | 2,24% | 3.308,00 |
| 24.02.2025 | 16,31 | 16,92 | 16,16 | 16,72 | 3,69% | 4.871,00 |
| 21.02.2025 | 16,03 | 16,26 | 15,97 | 16,12 | 0,59% | 6.311,00 |
| 20.02.2025 | 15,86 | 16,27 | 15,85 | 16,03 | 1,10% | 500,00 |
| 19.02.2025 | 15,98 | 16,39 | 15,74 | 15,85 | -0,78% | 2.609,00 |
| 18.02.2025 | 15,78 | 16,04 | 15,62 | 15,98 | 1,24% | 3.400,00 |
| 17.02.2025 | 15,34 | 15,91 | 15,13 | 15,78 | 3,04% | 3.152,00 |
| 14.02.2025 | 15,55 | 15,71 | 14,85 | 15,32 | -1,51% | 11.246,00 |
| 13.02.2025 | 16,76 | 16,84 | 15,36 | 15,55 | -7,16% | 5.593,00 |
| 12.02.2025 | 16,60 | 16,84 | 16,48 | 16,75 | 0,93% | 494,00 |
| 11.02.2025 | 16,82 | 16,82 | 16,54 | 16,60 | -1,28% | 1.621,00 |
| 10.02.2025 | 16,05 | 16,92 | 16,05 | 16,81 | 4,80% | 11.292,00 |
| 07.02.2025 | 16,28 | 16,43 | 16,03 | 16,04 | -1,56% | 5.479,00 |
| 06.02.2025 | 15,86 | 16,36 | 15,84 | 16,30 | 2,74% | 131,00 |
| 05.02.2025 | 16,03 | 16,03 | 15,68 | 15,86 | -1,03% | 764,00 |
| 04.02.2025 | 16,14 | 16,16 | 15,84 | 16,03 | -0,16% | 1.864,00 |
| 03.02.2025 | 15,99 | 16,06 | 15,74 | 16,05 | -0,59% | 2.620,00 |
| 31.01.2025 | 16,40 | 16,45 | 16,07 | 16,15 | -1,52% | 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 |