561,600€
-0,12%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 562,35 | 562,35 | 561,35 | 561,55 | -0,13% | - |
| 15.11.2024 | 561,80 | 568,45 | 556,15 | 562,30 | 0,09% | 173,00 |
| 14.11.2024 | 575,25 | 579,45 | 559,20 | 561,80 | -2,35% | 75,00 |
| 13.11.2024 | 578,85 | 579,85 | 570,85 | 575,30 | -0,61% | 122,00 |
| 12.11.2024 | 588,00 | 588,00 | 577,05 | 578,85 | -1,56% | 118,00 |
| 11.11.2024 | 575,95 | 592,35 | 574,15 | 588,05 | 2,11% | 101,00 |
| 08.11.2024 | 558,70 | 578,75 | 558,50 | 575,90 | 3,09% | 104,00 |
| 07.11.2024 | 556,50 | 563,45 | 552,60 | 558,65 | 0,52% | 25,00 |
| 06.11.2024 | 533,50 | 573,85 | 533,50 | 555,75 | 7,08% | 772,00 |
| 05.11.2024 | 512,65 | 520,60 | 508,80 | 519,00 | 1,24% | 44,00 |
| 04.11.2024 | 519,55 | 521,30 | 509,45 | 512,65 | -1,48% | 45,00 |
| 01.11.2024 | 518,75 | 525,60 | 518,05 | 520,35 | 0,35% | 2,00 |
| 31.10.2024 | 517,25 | 523,70 | 516,55 | 518,55 | -0,38% | 30,00 |
| 30.10.2024 | 520,50 | 526,00 | 517,40 | 520,55 | 0,02% | 50,00 |
| 29.10.2024 | 521,85 | 525,75 | 518,85 | 520,45 | -0,28% | 86,00 |
| 28.10.2024 | 521,95 | 528,40 | 520,25 | 521,90 | -0,01% | 97,00 |
| 25.10.2024 | 519,55 | 527,40 | 517,80 | 521,95 | 0,46% | 48,00 |
| 24.10.2024 | 524,55 | 528,70 | 517,55 | 519,55 | -0,95% | 65,00 |
| 23.10.2024 | 526,95 | 532,30 | 521,15 | 524,55 | -0,46% | 10,00 |
| 22.10.2024 | 529,85 | 530,45 | 522,55 | 526,95 | -0,54% | 26,00 |
| 21.10.2024 | 523,85 | 534,80 | 523,30 | 529,80 | 0,95% | 136,00 |
| 18.10.2024 | 520,75 | 525,40 | 517,65 | 524,80 | 0,78% | 84,00 |
| 17.10.2024 | 526,95 | 527,70 | 515,35 | 520,75 | -1,32% | 96,00 |
| 16.10.2024 | 511,45 | 529,45 | 510,55 | 527,70 | 3,19% | 222,00 |
| 15.10.2024 | 555,30 | 561,05 | 495,67 | 511,40 | -7,91% | 952,00 |
| 14.10.2024 | 546,80 | 558,30 | 546,75 | 555,30 | 1,54% | 172,00 |
| 11.10.2024 | 546,50 | 549,85 | 538,75 | 546,90 | 0,28% | 108,00 |
| 10.10.2024 | 540,45 | 547,80 | 538,40 | 545,35 | 1,10% | 17,00 |
| 09.10.2024 | 529,65 | 541,95 | 528,90 | 539,40 | 1,79% | 17,00 |
| 08.10.2024 | 534,15 | 536,65 | 528,60 | 529,90 | -0,77% | 9,00 |
| 07.10.2024 | 537,90 | 541,15 | 531,65 | 534,00 | -0,62% | 30,00 |
| 04.10.2024 | 537,45 | 543,15 | 535,50 | 537,35 | 0,13% | 2,00 |
| 03.10.2024 | 536,30 | 538,30 | 529,55 | 536,65 | 0,08% | 42,00 |
| 02.10.2024 | 527,05 | 547,90 | 515,70 | 536,20 | 1,69% | 194,00 |
| 01.10.2024 | 525,05 | 531,90 | 524,25 | 527,30 | 0,35% | 40,00 |
| 30.09.2024 | 520,90 | 526,90 | 518,05 | 525,45 | 0,69% | 138,00 |
| 27.09.2024 | 514,30 | 525,30 | 513,80 | 521,85 | 1,59% | 35,00 |
| 26.09.2024 | 517,70 | 520,90 | 511,60 | 513,70 | -0,77% | 4,00 |
| 25.09.2024 | 513,85 | 518,55 | 512,50 | 517,70 | 0,56% | 5,00 |
| 24.09.2024 | 515,10 | 522,40 | 507,65 | 514,80 | -0,33% | 17,00 |
| 23.09.2024 | 514,70 | 520,65 | 514,20 | 516,50 | 0,04% | 22,00 |
| 20.09.2024 | 517,45 | 522,70 | 510,90 | 516,30 | -0,35% | 19,00 |
| 19.09.2024 | 523,65 | 528,85 | 515,55 | 518,10 | -1,09% | 113,00 |
| 18.09.2024 | 521,45 | 524,15 | 514,00 | 523,80 | 0,67% | 8,00 |
| 17.09.2024 | 529,75 | 533,75 | 518,55 | 520,30 | -1,70% | 27,00 |
| 16.09.2024 | 536,30 | 538,05 | 528,55 | 529,30 | -1,25% | 36,00 |
| 13.09.2024 | 533,80 | 539,05 | 527,55 | 536,00 | 0,41% | 12,00 |
| 12.09.2024 | 534,55 | 541,35 | 528,50 | 533,80 | -0,14% | 5,00 |
| 11.09.2024 | 543,60 | 544,25 | 526,50 | 534,55 | -1,66% | 10,00 |
| 10.09.2024 | 539,20 | 548,60 | 536,15 | 543,60 | 0,83% | 20,00 |
| 09.09.2024 | 537,95 | 544,05 | 521,35 | 539,15 | 0,15% | 59,00 |
| 06.09.2024 | 536,00 | 541,65 | 530,95 | 538,35 | 0,50% | 94,00 |
| 05.09.2024 | 543,70 | 547,95 | 531,40 | 535,65 | -1,48% | - |
| 04.09.2024 | 542,10 | 549,20 | 539,20 | 543,70 | 0,29% | 32,00 |
| 03.09.2024 | 534,75 | 544,00 | 532,55 | 542,15 | 1,38% | 71,00 |
| 02.09.2024 | 532,85 | 538,05 | 532,40 | 534,75 | 0,28% | 4,00 |
| 30.08.2024 | 534,05 | 536,10 | 529,95 | 533,25 | -0,10% | 54,00 |
| 29.08.2024 | 529,35 | 535,35 | 527,35 | 533,80 | 0,65% | 14,00 |
| 28.08.2024 | 525,15 | 533,15 | 525,15 | 530,35 | 0,99% | 15,00 |
| 27.08.2024 | 526,05 | 530,45 | 523,10 | 525,15 | -0,26% | - |
| 26.08.2024 | 521,65 | 530,55 | 520,90 | 526,50 | 0,93% | 64,00 |
| 23.08.2024 | 517,55 | 524,55 | 517,55 | 521,65 | 0,17% | 4,00 |
| 22.08.2024 | 518,40 | 523,30 | 513,65 | 520,75 | 0,45% | 61,00 |
| 21.08.2024 | 521,75 | 524,50 | 516,50 | 518,40 | -0,70% | 21,00 |
| 20.08.2024 | 522,15 | 525,60 | 518,55 | 522,05 | -0,31% | 96,00 |
| 19.08.2024 | 525,15 | 528,35 | 521,95 | 523,65 | -0,30% | 54,00 |
| 16.08.2024 | 527,70 | 530,70 | 522,55 | 525,20 | -0,26% | 30,00 |
| 15.08.2024 | 528,85 | 532,30 | 523,30 | 526,55 | -0,23% | 13,00 |
| 14.08.2024 | 523,45 | 527,75 | 520,05 | 527,75 | 0,92% | 22,00 |
| 13.08.2024 | 517,15 | 523,45 | 514,00 | 522,95 | 1,12% | - |
| 12.08.2024 | 512,35 | 520,55 | 509,85 | 517,15 | 0,94% | 28,00 |
| 09.08.2024 | 520,25 | 522,45 | 510,05 | 512,35 | -1,51% | 4,00 |
| 08.08.2024 | 520,05 | 524,60 | 514,65 | 520,20 | 0,04% | 38,00 |
| 07.08.2024 | 519,95 | 526,05 | 510,65 | 520,00 | 0,13% | 64,00 |
| 06.08.2024 | 523,45 | 528,20 | 515,30 | 519,35 | -0,78% | 65,00 |
| 05.08.2024 | 539,70 | 544,15 | 511,55 | 523,45 | -3,01% | 129,00 |
| 02.08.2024 | 530,75 | 541,85 | 523,40 | 539,70 | 1,84% | 48,00 |
| 01.08.2024 | 534,90 | 543,55 | 525,55 | 529,95 | -0,91% | 23,00 |
| 31.07.2024 | 534,45 | 536,65 | 513,55 | 534,80 | 0,07% | 18,00 |
| 30.07.2024 | 523,65 | 535,70 | 523,15 | 534,45 | 2,10% | 55,00 |
| 29.07.2024 | 525,55 | 530,65 | 519,90 | 523,45 | -0,40% | 57,00 |
| 26.07.2024 | 516,05 | 533,10 | 512,60 | 525,55 | 1,60% | 124,00 |
| 25.07.2024 | 513,95 | 525,25 | 510,70 | 517,25 | 0,68% | 101,00 |
| 24.07.2024 | 511,35 | 517,65 | 508,75 | 513,75 | 0,90% | 29,00 |
| 23.07.2024 | 513,55 | 514,85 | 509,05 | 509,15 | -0,86% | 62,00 |
| 22.07.2024 | 519,45 | 523,00 | 511,20 | 513,55 | -1,08% | 180,00 |
| 19.07.2024 | 518,35 | 523,45 | 510,80 | 519,15 | 0,22% | 47,00 |
| 18.07.2024 | 524,45 | 532,80 | 515,00 | 518,00 | -1,16% | 114,00 |
| 17.07.2024 | 503,40 | 524,55 | 501,20 | 524,10 | 4,10% | 585,00 |
| 16.07.2024 | 477,45 | 504,35 | 460,42 | 503,45 | 6,14% | 295,00 |
| 15.07.2024 | 479,00 | 485,90 | 471,58 | 474,33 | 1,28% | 132,00 |
| 12.07.2024 | 464,13 | 471,77 | 462,15 | 468,33 | 0,70% | 56,00 |
| 11.07.2024 | 461,52 | 468,08 | 456,50 | 465,08 | 0,77% | 108,00 |
| 10.07.2024 | 455,08 | 463,13 | 452,88 | 461,50 | 1,32% | 39,00 |
| 09.07.2024 | 451,90 | 458,20 | 449,30 | 455,48 | 0,80% | 17,00 |
| 08.07.2024 | 450,15 | 455,63 | 448,90 | 451,85 | 0,37% | 149,00 |
| 05.07.2024 | 455,52 | 455,52 | 448,23 | 450,17 | -1,17% | 21,00 |
| 04.07.2024 | 454,23 | 456,98 | 454,08 | 455,52 | 0,27% | 15,00 |
| 03.07.2024 | 463,92 | 464,00 | 450,33 | 454,30 | -1,94% | 25,00 |
| 02.07.2024 | 460,63 | 463,85 | 459,15 | 463,27 | 0,56% | 78,00 |