13,480€
-0,19%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2023 | 13,51 | 13,55 | 13,35 | 13,53 | 0,15% | 1.828,00 |
| 08.06.2023 | 13,61 | 13,69 | 13,37 | 13,51 | -1,50% | 6.355,00 |
| 07.06.2023 | 13,89 | 13,89 | 13,60 | 13,71 | -1,05% | 3.480,00 |
| 06.06.2023 | 14,27 | 14,45 | 13,56 | 13,86 | -2,98% | 12.900,00 |
| 05.06.2023 | 14,02 | 14,30 | 13,81 | 14,28 | 2,66% | 1.650,00 |
| 02.06.2023 | 13,61 | 14,06 | 13,51 | 13,91 | 2,73% | 9.259,00 |
| 01.06.2023 | 13,54 | 13,58 | 13,26 | 13,54 | 0,07% | 3.878,00 |
| 31.05.2023 | 13,59 | 13,63 | 13,29 | 13,53 | -0,66% | 5.130,00 |
| 30.05.2023 | 13,95 | 14,03 | 13,61 | 13,62 | -2,30% | 5.102,00 |
| 29.05.2023 | 14,10 | 14,23 | 13,83 | 13,94 | -0,68% | 992,00 |
| 26.05.2023 | 14,22 | 14,23 | 13,58 | 14,04 | -1,37% | 8.339,00 |
| 25.05.2023 | 14,31 | 14,37 | 14,10 | 14,23 | -0,56% | 490,00 |
| 24.05.2023 | 14,37 | 14,46 | 14,16 | 14,31 | -0,52% | 5.505,00 |
| 23.05.2023 | 14,22 | 14,48 | 14,09 | 14,39 | 1,05% | 13.974,00 |
| 22.05.2023 | 14,50 | 14,51 | 14,11 | 14,24 | -1,83% | 5.291,00 |
| 19.05.2023 | 14,55 | 14,61 | 14,30 | 14,50 | 0,35% | 1.785,00 |
| 18.05.2023 | 13,81 | 14,48 | 13,81 | 14,45 | 0,91% | 9.497,00 |
| 17.05.2023 | 14,38 | 14,43 | 14,08 | 14,32 | -0,38% | 853,00 |
| 16.05.2023 | 14,54 | 14,54 | 14,13 | 14,38 | -0,62% | 3.328,00 |
| 15.05.2023 | 14,59 | 14,67 | 14,39 | 14,47 | -0,65% | 3.153,00 |
| 12.05.2023 | 14,55 | 14,63 | 14,41 | 14,56 | 0,62% | 950,00 |
| 11.05.2023 | 14,37 | 14,56 | 14,19 | 14,47 | 0,77% | 2.249,00 |
| 10.05.2023 | 14,53 | 14,65 | 14,14 | 14,36 | -1,14% | 5.895,00 |
| 09.05.2023 | 14,93 | 14,93 | 14,46 | 14,53 | -2,81% | 4.150,00 |
| 08.05.2023 | 14,77 | 14,95 | 14,67 | 14,95 | 1,08% | 889,00 |
| 05.05.2023 | 14,65 | 14,81 | 14,60 | 14,79 | 1,16% | 2.135,00 |
| 04.05.2023 | 14,72 | 14,77 | 14,46 | 14,62 | -0,41% | 1.180,00 |
| 03.05.2023 | 14,88 | 14,91 | 14,49 | 14,68 | -1,31% | 7.899,00 |
| 02.05.2023 | 15,68 | 15,70 | 14,77 | 14,87 | -5,20% | 9.851,00 |
| 28.04.2023 | 15,77 | 15,77 | 15,39 | 15,69 | -0,44% | 12.825,00 |
| 27.04.2023 | 15,56 | 15,76 | 15,36 | 15,76 | 1,29% | 2.542,00 |
| 26.04.2023 | 15,34 | 15,65 | 15,24 | 15,56 | 1,70% | 2.931,00 |
| 25.04.2023 | 15,61 | 15,62 | 15,26 | 15,30 | -2,11% | 8.140,00 |
| 24.04.2023 | 15,58 | 15,82 | 15,52 | 15,63 | 0,06% | 1.225,00 |
| 21.04.2023 | 15,35 | 15,75 | 15,28 | 15,62 | 1,56% | 650,00 |
| 20.04.2023 | 15,32 | 15,47 | 15,27 | 15,38 | 0,29% | 4.355,00 |
| 19.04.2023 | 15,37 | 15,49 | 15,22 | 15,33 | -0,49% | 3.681,00 |
| 18.04.2023 | 15,51 | 15,65 | 15,19 | 15,41 | -0,74% | 8.814,00 |
| 17.04.2023 | 15,36 | 15,60 | 15,32 | 15,52 | 0,78% | 606,00 |
| 14.04.2023 | 15,52 | 15,65 | 15,27 | 15,40 | -0,74% | 5.077,00 |
| 13.04.2023 | 14,81 | 15,54 | 14,78 | 15,52 | 4,87% | 2.901,00 |
| 12.04.2023 | 14,90 | 14,97 | 14,50 | 14,80 | -0,54% | 14.876,00 |
| 11.04.2023 | 15,17 | 15,34 | 14,69 | 14,88 | -1,72% | 5.099,00 |
| 06.04.2023 | 14,99 | 15,20 | 14,92 | 15,14 | 0,77% | 2.243,00 |
| 05.04.2023 | 15,42 | 15,44 | 14,89 | 15,02 | -2,63% | 9.452,00 |
| 04.04.2023 | 15,72 | 15,72 | 15,36 | 15,43 | -1,85% | 10.969,00 |
| 03.04.2023 | 15,97 | 16,00 | 15,52 | 15,72 | -1,74% | 7.328,00 |
| 31.03.2023 | 15,84 | 16,08 | 15,69 | 15,99 | 1,27% | 4.797,00 |
| 30.03.2023 | 16,48 | 16,62 | 15,31 | 15,79 | -4,07% | 31.326,00 |
| 29.03.2023 | 16,27 | 16,48 | 16,07 | 16,46 | 1,68% | 4.732,00 |
| 28.03.2023 | 17,24 | 17,33 | 16,15 | 16,19 | -6,00% | 6.062,00 |
| 27.03.2023 | 17,38 | 17,49 | 17,11 | 17,22 | -0,69% | 2.858,00 |
| 24.03.2023 | 17,76 | 17,86 | 17,18 | 17,34 | -2,24% | 460,00 |
| 23.03.2023 | 17,60 | 17,82 | 17,56 | 17,74 | 1,07% | 595,00 |
| 22.03.2023 | 17,85 | 17,86 | 17,47 | 17,55 | -1,82% | 1.515,00 |
| 21.03.2023 | 17,75 | 17,99 | 17,65 | 17,88 | 1,03% | 830,00 |
| 20.03.2023 | 17,33 | 17,72 | 16,98 | 17,70 | 1,27% | 2.194,00 |
| 17.03.2023 | 17,80 | 18,09 | 17,26 | 17,47 | -1,67% | 2.714,00 |
| 16.03.2023 | 17,48 | 17,85 | 17,46 | 17,77 | 1,85% | 2.304,00 |
| 15.03.2023 | 17,90 | 17,95 | 17,09 | 17,45 | -2,53% | 7.657,00 |
| 14.03.2023 | 17,86 | 18,01 | 17,73 | 17,90 | 0,17% | 1.836,00 |
| 13.03.2023 | 18,46 | 18,53 | 17,51 | 17,87 | -2,51% | 6.563,00 |
| 10.03.2023 | 18,58 | 18,82 | 18,22 | 18,33 | -1,82% | 9.147,00 |
| 09.03.2023 | 20,13 | 20,13 | 18,67 | 18,67 | -7,32% | 8.864,00 |
| 08.03.2023 | 20,40 | 20,41 | 20,04 | 20,15 | -0,64% | 2.070,00 |
| 07.03.2023 | 20,38 | 20,54 | 20,27 | 20,28 | -0,52% | 70,00 |
| 06.03.2023 | 20,57 | 20,66 | 20,25 | 20,38 | -1,02% | 67,00 |
| 03.03.2023 | 20,19 | 20,68 | 20,08 | 20,59 | 1,88% | 2.200,00 |
| 02.03.2023 | 20,53 | 20,53 | 19,78 | 20,21 | -1,77% | 2.144,00 |
| 01.03.2023 | 20,76 | 20,82 | 20,42 | 20,58 | -0,63% | 90,00 |
| 28.02.2023 | 20,90 | 20,97 | 20,65 | 20,71 | -1,00% | 310,00 |
| 27.02.2023 | 20,68 | 21,03 | 20,65 | 20,92 | 1,14% | 3.030,00 |
| 24.02.2023 | 20,71 | 20,84 | 20,62 | 20,68 | -0,22% | 1.595,00 |
| 23.02.2023 | 20,68 | 20,78 | 20,58 | 20,73 | 0,46% | 2.519,00 |
| 22.02.2023 | 20,51 | 20,79 | 20,50 | 20,63 | 0,71% | 150,00 |
| 21.02.2023 | 20,67 | 20,75 | 20,35 | 20,49 | -0,97% | 2.906,00 |
| 20.02.2023 | 20,69 | 20,84 | 20,59 | 20,69 | 0,10% | 1.492,00 |
| 17.02.2023 | 20,40 | 20,85 | 20,40 | 20,67 | -0,63% | 2.324,00 |
| 16.02.2023 | 20,67 | 21,04 | 20,67 | 20,80 | 0,73% | 5.483,00 |
| 15.02.2023 | 20,60 | 20,84 | 20,08 | 20,65 | 0,51% | 10.776,00 |
| 14.02.2023 | 19,35 | 20,76 | 19,35 | 20,54 | 6,19% | 4.972,00 |
| 13.02.2023 | 19,57 | 19,62 | 19,25 | 19,34 | -1,39% | 1.857,00 |
| 10.02.2023 | 20,22 | 20,42 | 19,50 | 19,62 | -3,09% | 9.177,00 |
| 09.02.2023 | 21,54 | 21,62 | 20,15 | 20,24 | -5,82% | 19.024,00 |
| 08.02.2023 | 21,94 | 22,03 | 21,36 | 21,49 | -2,12% | 3.183,00 |
| 07.02.2023 | 21,65 | 21,97 | 21,20 | 21,96 | 1,36% | 3.705,00 |
| 06.02.2023 | 21,91 | 21,96 | 21,42 | 21,66 | -1,39% | 2.866,00 |
| 03.02.2023 | 22,25 | 22,32 | 21,80 | 21,97 | -1,37% | 5.363,00 |
| 02.02.2023 | 21,53 | 22,38 | 21,37 | 22,27 | 3,49% | 6.636,00 |
| 01.02.2023 | 21,55 | 21,64 | 21,23 | 21,52 | -0,25% | 3.621,00 |
| 31.01.2023 | 21,24 | 21,72 | 21,07 | 21,58 | 1,51% | 1.067,00 |
| 30.01.2023 | 21,60 | 21,76 | 21,04 | 21,26 | -1,73% | 3.050,00 |
| 27.01.2023 | 21,44 | 21,71 | 20,86 | 21,63 | -0,02% | 15.599,00 |
| 26.01.2023 | 21,65 | 21,76 | 21,45 | 21,64 | 0,09% | 5.764,00 |
| 25.01.2023 | 21,81 | 21,82 | 21,29 | 21,62 | -1,03% | 6.251,00 |
| 24.01.2023 | 22,15 | 22,15 | 21,61 | 21,84 | -1,36% | 6.939,00 |
| 23.01.2023 | 22,36 | 22,45 | 21,94 | 22,14 | -0,96% | 11.065,00 |
| 20.01.2023 | 22,19 | 22,36 | 21,79 | 22,36 | 0,70% | 11.237,00 |
| 19.01.2023 | 22,31 | 22,48 | 21,99 | 22,20 | -0,47% | 12.872,00 |
| 18.01.2023 | 22,94 | 22,99 | 22,14 | 22,31 | -2,75% | 18.153,00 |