366,925€
-1,62%
Echtzeit-Aktienkurs Unitedhealth Group
Bid:
Ask:
Aktienkurse zur Unitedhealth Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 372,88 | 377,20 | 362,17 | 368,30 | -1,25% | 1.270,00 |
| 24.04.2025 | 377,73 | 379,02 | 372,20 | 372,98 | -1,33% | 822,00 |
| 23.04.2025 | 373,63 | 386,35 | 372,08 | 378,00 | 1,08% | 2.243,00 |
| 22.04.2025 | 368,63 | 376,17 | 364,58 | 373,95 | -6,77% | 1.784,00 |
| 17.04.2025 | 512,50 | 521,85 | 394,00 | 401,10 | -21,94% | 3.183,00 |
| 16.04.2025 | 510,75 | 523,45 | 507,00 | 513,85 | -0,66% | 112,00 |
| 15.04.2025 | 516,20 | 524,35 | 515,20 | 517,25 | 0,12% | 185,00 |
| 14.04.2025 | 530,30 | 530,80 | 509,95 | 516,65 | -2,15% | 89,00 |
| 11.04.2025 | 525,20 | 536,00 | 515,10 | 528,00 | -0,65% | 97,00 |
| 10.04.2025 | 529,50 | 537,35 | 515,00 | 531,45 | 0,22% | 198,00 |
| 09.04.2025 | 503,95 | 537,15 | 485,00 | 530,30 | 4,92% | 62,00 |
| 08.04.2025 | 506,15 | 533,40 | 499,80 | 505,45 | 5,16% | 298,00 |
| 07.04.2025 | 468,40 | 484,10 | 441,63 | 480,65 | 0,22% | 271,00 |
| 04.04.2025 | 486,40 | 501,80 | 479,33 | 479,58 | -2,33% | 301,00 |
| 03.04.2025 | 484,10 | 496,90 | 467,85 | 491,02 | 1,78% | 249,00 |
| 02.04.2025 | 484,08 | 486,60 | 477,50 | 482,42 | -0,47% | 967,00 |
| 01.04.2025 | 484,48 | 489,60 | 480,17 | 484,70 | -0,10% | 15,00 |
| 31.03.2025 | 476,30 | 488,33 | 469,83 | 485,20 | 1,89% | 174,00 |
| 28.03.2025 | 477,52 | 481,42 | 475,02 | 476,20 | -0,28% | 64,00 |
| 27.03.2025 | 480,08 | 483,40 | 475,25 | 477,52 | -0,45% | 37,00 |
| 26.03.2025 | 477,05 | 484,40 | 474,50 | 479,70 | 0,98% | 2,00 |
| 25.03.2025 | 477,75 | 479,83 | 473,92 | 475,02 | -0,55% | 81,00 |
| 24.03.2025 | 475,02 | 480,55 | 472,77 | 477,67 | -0,15% | 67,00 |
| 21.03.2025 | 468,88 | 479,65 | 466,80 | 478,38 | 1,56% | 60,00 |
| 20.03.2025 | 461,80 | 473,52 | 461,80 | 471,05 | 1,87% | 94,00 |
| 19.03.2025 | 459,60 | 464,73 | 458,92 | 462,42 | 0,72% | 152,00 |
| 18.03.2025 | 456,63 | 463,65 | 452,52 | 459,13 | 0,58% | 719,00 |
| 17.03.2025 | 445,83 | 458,35 | 445,77 | 456,48 | 1,63% | 36,00 |
| 14.03.2025 | 444,90 | 449,48 | 439,27 | 449,15 | 1,76% | 24,00 |
| 13.03.2025 | 441,13 | 446,25 | 439,08 | 441,40 | -0,59% | 25,00 |
| 12.03.2025 | 446,83 | 447,73 | 438,80 | 444,00 | 0,16% | 80,00 |
| 11.03.2025 | 441,83 | 445,52 | 436,88 | 443,27 | 0,48% | 66,00 |
| 10.03.2025 | 452,35 | 458,67 | 441,10 | 441,17 | -2,97% | 203,00 |
| 07.03.2025 | 452,20 | 461,35 | 444,58 | 454,70 | 0,55% | 89,00 |
| 06.03.2025 | 440,60 | 452,33 | 435,60 | 452,20 | 2,49% | 41,00 |
| 05.03.2025 | 447,95 | 451,88 | 438,33 | 441,23 | -1,36% | 117,00 |
| 04.03.2025 | 445,95 | 454,85 | 440,35 | 447,30 | 0,34% | 372,00 |
| 03.03.2025 | 457,40 | 461,55 | 443,95 | 445,80 | -2,62% | 335,00 |
| 28.02.2025 | 451,50 | 457,77 | 447,90 | 457,77 | 1,68% | 682,00 |
| 27.02.2025 | 441,50 | 455,92 | 441,50 | 450,23 | 1,84% | 192,00 |
| 26.02.2025 | 444,90 | 450,67 | 436,73 | 442,10 | -1,19% | 346,00 |
| 25.02.2025 | 439,98 | 447,45 | 429,42 | 447,42 | 1,58% | 648,00 |
| 24.02.2025 | 445,40 | 448,10 | 437,15 | 440,48 | -1,06% | 819,00 |
| 21.02.2025 | 479,02 | 481,95 | 417,90 | 445,17 | -7,04% | 3.717,00 |
| 20.02.2025 | 489,90 | 490,23 | 477,08 | 478,88 | -2,29% | 159,00 |
| 19.02.2025 | 478,88 | 490,77 | 477,52 | 490,10 | 2,08% | 101,00 |
| 18.02.2025 | 499,50 | 501,13 | 475,98 | 480,13 | -3,35% | 1.156,00 |
| 17.02.2025 | 498,35 | 499,52 | 493,70 | 496,77 | -0,44% | 71,00 |
| 14.02.2025 | 507,85 | 510,75 | 498,27 | 498,98 | -1,76% | 80,00 |
| 13.02.2025 | 508,00 | 512,15 | 505,30 | 507,90 | -0,02% | 83,00 |
| 12.02.2025 | 515,40 | 523,95 | 505,85 | 508,00 | -1,40% | 24,00 |
| 11.02.2025 | 517,20 | 523,35 | 511,05 | 515,20 | -0,40% | 10,00 |
| 10.02.2025 | 512,35 | 518,20 | 507,65 | 517,25 | 1,44% | - |
| 07.02.2025 | 510,10 | 514,55 | 506,35 | 509,90 | 0,06% | 1.161,00 |
| 06.02.2025 | 517,80 | 522,65 | 506,10 | 509,60 | -1,69% | 70,00 |
| 05.02.2025 | 524,30 | 524,30 | 501,50 | 518,35 | -1,36% | 100,00 |
| 04.02.2025 | 532,70 | 534,05 | 523,65 | 525,50 | -1,43% | 62,00 |
| 03.02.2025 | 520,35 | 538,45 | 512,00 | 533,10 | 1,99% | 97,00 |
| 31.01.2025 | 523,75 | 528,70 | 518,50 | 522,70 | -0,16% | 98,00 |
| 30.01.2025 | 518,10 | 524,85 | 512,40 | 523,55 | 1,28% | 22,00 |
| 29.01.2025 | 520,10 | 522,55 | 513,50 | 516,95 | -0,61% | 23,00 |
| 28.01.2025 | 517,30 | 523,45 | 515,00 | 520,10 | 0,38% | 378,00 |
| 27.01.2025 | 505,60 | 524,50 | 500,77 | 518,15 | 2,17% | 225,00 |
| 24.01.2025 | 506,60 | 509,15 | 499,40 | 507,15 | -0,13% | 5,00 |
| 23.01.2025 | 498,20 | 510,75 | 491,50 | 507,80 | 1,89% | 81,00 |
| 22.01.2025 | 501,30 | 504,30 | 492,00 | 498,38 | -1,01% | 32,00 |
| 21.01.2025 | 492,00 | 503,95 | 492,00 | 503,45 | 3,10% | 47,00 |
| 20.01.2025 | 496,02 | 496,40 | 486,90 | 488,33 | -1,64% | 409,00 |
| 17.01.2025 | 496,05 | 507,00 | 489,85 | 496,45 | 0,11% | 226,00 |
| 16.01.2025 | 528,85 | 536,25 | 495,48 | 495,92 | -5,98% | 1.419,00 |
| 15.01.2025 | 527,75 | 530,65 | 517,70 | 527,45 | 0,04% | 88,00 |
| 14.01.2025 | 528,10 | 530,50 | 521,70 | 527,25 | -0,50% | 87,00 |
| 13.01.2025 | 518,95 | 535,90 | 518,95 | 529,90 | 4,37% | 466,00 |
| 10.01.2025 | 512,05 | 521,80 | 506,50 | 507,70 | -0,84% | 563,00 |
| 09.01.2025 | 506,80 | 512,25 | 505,75 | 512,00 | 0,77% | 125,00 |
| 08.01.2025 | 496,45 | 508,30 | 495,33 | 508,10 | 2,26% | 259,00 |
| 07.01.2025 | 493,67 | 499,60 | 491,38 | 496,85 | 0,72% | 101,00 |
| 06.01.2025 | 497,30 | 500,80 | 490,85 | 493,30 | -0,86% | 440,00 |
| 03.01.2025 | 490,38 | 501,75 | 489,15 | 497,60 | 1,26% | 312,00 |
| 02.01.2025 | 488,83 | 496,98 | 487,75 | 491,40 | 1,12% | 257,00 |
| 30.12.2024 | 489,52 | 495,27 | 485,45 | 485,95 | -0,51% | 33,00 |
| 27.12.2024 | 490,88 | 495,50 | 487,08 | 488,45 | 0,31% | 47,00 |
| 23.12.2024 | 479,65 | 488,88 | 479,02 | 486,92 | 1,53% | 322,00 |
| 20.12.2024 | 471,90 | 481,58 | 468,00 | 479,58 | 1,66% | 79,00 |
| 19.12.2024 | 482,02 | 486,52 | 469,48 | 471,75 | -2,13% | 679,00 |
| 18.12.2024 | 464,02 | 488,83 | 459,83 | 482,02 | 3,95% | 1.426,00 |
| 17.12.2024 | 471,90 | 474,98 | 453,13 | 463,70 | -1,73% | 1.074,00 |
| 16.12.2024 | 496,90 | 500,45 | 471,55 | 471,88 | -4,86% | 260,00 |
| 13.12.2024 | 493,58 | 502,65 | 487,10 | 496,00 | 0,54% | 570,00 |
| 12.12.2024 | 508,00 | 508,55 | 491,10 | 493,33 | -2,97% | 782,00 |
| 11.12.2024 | 536,70 | 540,25 | 507,60 | 508,45 | -5,26% | 641,00 |
| 10.12.2024 | 532,05 | 539,30 | 530,25 | 536,70 | 0,82% | 397,00 |
| 09.12.2024 | 523,05 | 533,65 | 515,10 | 532,35 | 2,39% | 666,00 |
| 06.12.2024 | 548,80 | 555,20 | 515,20 | 519,90 | -5,22% | 712,00 |
| 05.12.2024 | 581,05 | 581,10 | 542,10 | 548,55 | -5,59% | 87,00 |
| 04.12.2024 | 573,25 | 592,80 | 557,30 | 581,00 | 1,94% | 34,00 |
| 03.12.2024 | 577,75 | 599,20 | 566,10 | 569,95 | -1,35% | 84,00 |
| 02.12.2024 | 577,45 | 585,45 | 573,80 | 577,75 | -0,31% | 123,00 |
| 29.11.2024 | 577,50 | 583,80 | 573,75 | 579,55 | 0,35% | 10,00 |
| 28.11.2024 | 578,75 | 580,55 | 570,25 | 577,50 | -0,23% | 23,00 |