290,350€
1,35%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 287,60 | 293,77 | 286,83 | 290,15 | 1,28% | 175,00 |
| 11.12.2025 | 280,65 | 288,60 | 277,23 | 286,48 | 2,14% | 431,00 |
| 10.12.2025 | 278,05 | 280,98 | 274,75 | 280,48 | 0,89% | 34,00 |
| 09.12.2025 | 277,55 | 280,38 | 277,25 | 278,00 | 0,04% | 178,00 |
| 08.12.2025 | 282,48 | 283,13 | 277,52 | 277,88 | -2,24% | 292,00 |
| 05.12.2025 | 285,60 | 289,02 | 282,25 | 284,25 | -0,82% | 44,00 |
| 04.12.2025 | 292,17 | 292,42 | 282,00 | 286,60 | -1,78% | 324,00 |
| 03.12.2025 | 278,85 | 292,67 | 277,85 | 291,80 | 4,44% | 249,00 |
| 02.12.2025 | 278,13 | 282,88 | 277,15 | 279,40 | -0,13% | 94,00 |
| 01.12.2025 | 284,25 | 284,25 | 279,60 | 279,75 | -1,60% | 312,00 |
| 28.11.2025 | 285,92 | 287,70 | 283,92 | 284,30 | -0,33% | 131,00 |
| 27.11.2025 | 284,70 | 286,33 | 283,65 | 285,25 | 0,16% | 75,00 |
| 26.11.2025 | 282,70 | 289,45 | 281,23 | 284,80 | 0,84% | 491,00 |
| 25.11.2025 | 276,58 | 283,60 | 275,83 | 282,42 | 1,92% | 121,00 |
| 24.11.2025 | 279,02 | 285,20 | 275,63 | 277,10 | -0,05% | 412,00 |
| 21.11.2025 | 268,88 | 281,38 | 266,98 | 277,23 | 2,51% | 322,00 |
| 20.11.2025 | 266,65 | 272,67 | 266,65 | 270,42 | 0,79% | 400,00 |
| 19.11.2025 | 269,70 | 271,98 | 263,80 | 268,30 | -0,93% | 183,00 |
| 18.11.2025 | 276,52 | 276,52 | 266,45 | 270,83 | -2,11% | 686,00 |
| 17.11.2025 | 276,55 | 282,67 | 275,67 | 276,65 | 0,18% | 565,00 |
| 14.11.2025 | 283,60 | 285,33 | 275,83 | 276,15 | -3,44% | 844,00 |
| 13.11.2025 | 293,35 | 295,13 | 284,73 | 286,00 | -2,75% | 291,00 |
| 12.11.2025 | 283,83 | 296,33 | 282,80 | 294,10 | 4,04% | 408,00 |
| 11.11.2025 | 277,85 | 283,02 | 275,98 | 282,67 | 1,67% | 136,00 |
| 10.11.2025 | 278,55 | 280,48 | 273,95 | 278,02 | -0,79% | 711,00 |
| 07.11.2025 | 276,92 | 280,33 | 271,33 | 280,23 | 0,33% | 406,00 |
| 06.11.2025 | 284,33 | 288,20 | 278,75 | 279,30 | -2,15% | 313,00 |
| 05.11.2025 | 286,45 | 287,92 | 282,60 | 285,42 | -0,70% | 248,00 |
| 04.11.2025 | 285,92 | 293,08 | 283,67 | 287,42 | -0,68% | 271,00 |
| 03.11.2025 | 296,60 | 297,55 | 283,95 | 289,40 | -1,98% | 1.279,00 |
| 31.10.2025 | 298,42 | 300,27 | 292,45 | 295,25 | -1,10% | 600,00 |
| 30.10.2025 | 305,83 | 306,42 | 297,15 | 298,52 | -2,35% | 1.032,00 |
| 29.10.2025 | 315,52 | 317,77 | 304,80 | 305,70 | -3,19% | 738,00 |
| 28.10.2025 | 316,15 | 333,42 | 308,35 | 315,77 | -0,03% | 1.089,00 |
| 27.10.2025 | 312,95 | 316,60 | 310,63 | 315,88 | 1,05% | 690,00 |
| 24.10.2025 | 309,95 | 314,05 | 309,45 | 312,60 | 0,81% | 373,00 |
| 23.10.2025 | 311,38 | 311,98 | 304,80 | 310,10 | 0,03% | 314,00 |
| 22.10.2025 | 314,92 | 315,83 | 308,20 | 310,00 | -1,93% | 103,00 |
| 21.10.2025 | 312,95 | 321,50 | 311,35 | 316,10 | 0,97% | 617,00 |
| 20.10.2025 | 304,50 | 313,75 | 304,50 | 313,08 | 2,39% | 317,00 |
| 17.10.2025 | 302,40 | 307,17 | 293,05 | 305,77 | 0,63% | 1.404,00 |
| 16.10.2025 | 308,70 | 311,30 | 303,45 | 303,85 | -1,72% | 497,00 |
| 15.10.2025 | 311,15 | 313,23 | 306,25 | 309,17 | -0,35% | 182,00 |
| 14.10.2025 | 308,65 | 312,00 | 305,45 | 310,27 | -0,02% | 600,00 |
| 13.10.2025 | 298,90 | 310,45 | 298,90 | 310,33 | 1,75% | 1.055,00 |
| 10.10.2025 | 318,67 | 319,73 | 303,55 | 304,98 | -4,19% | 1.604,00 |
| 09.10.2025 | 318,67 | 324,33 | 317,00 | 318,30 | -0,18% | 718,00 |
| 08.10.2025 | 313,80 | 322,55 | 312,95 | 318,88 | 2,07% | 2.026,00 |
| 07.10.2025 | 307,63 | 312,83 | 306,77 | 312,40 | 1,92% | 509,00 |
| 06.10.2025 | 307,10 | 311,63 | 305,35 | 306,52 | -0,18% | 1.075,00 |
| 03.10.2025 | 301,60 | 313,52 | 301,33 | 307,08 | 1,99% | 786,00 |
| 02.10.2025 | 296,30 | 303,20 | 293,92 | 301,08 | 1,53% | 744,00 |
| 01.10.2025 | 293,65 | 297,40 | 290,73 | 296,52 | 0,77% | 325,00 |
| 30.09.2025 | 293,83 | 297,40 | 291,83 | 294,25 | 0,12% | 259,00 |
| 29.09.2025 | 294,58 | 294,98 | 290,80 | 293,90 | -0,30% | 303,00 |
| 26.09.2025 | 296,55 | 299,42 | 292,00 | 294,77 | -0,92% | 1.016,00 |
| 25.09.2025 | 300,10 | 301,27 | 293,90 | 297,50 | -0,88% | 1.003,00 |
| 24.09.2025 | 294,70 | 302,10 | 294,70 | 300,15 | 1,90% | 683,00 |
| 23.09.2025 | 289,35 | 298,85 | 287,65 | 294,55 | 1,70% | 804,00 |
| 22.09.2025 | 287,15 | 290,88 | 281,38 | 289,63 | 0,71% | 666,00 |
| 19.09.2025 | 283,95 | 290,25 | 283,95 | 287,58 | 1,10% | 291,00 |
| 18.09.2025 | 289,70 | 292,88 | 283,50 | 284,45 | -1,51% | 992,00 |
| 17.09.2025 | 286,50 | 288,90 | 284,15 | 288,80 | 0,47% | 902,00 |
| 16.09.2025 | 296,05 | 296,63 | 285,65 | 287,45 | -3,07% | 978,00 |
| 15.09.2025 | 299,48 | 304,23 | 291,23 | 296,55 | -2,31% | 1.266,00 |
| 12.09.2025 | 303,08 | 309,13 | 301,70 | 303,58 | 0,36% | 2.990,00 |
| 11.09.2025 | 295,90 | 306,92 | 294,40 | 302,48 | 1,91% | 1.186,00 |
| 10.09.2025 | 298,00 | 299,52 | 291,35 | 296,80 | -0,60% | 2.454,00 |
| 09.09.2025 | 272,85 | 300,13 | 272,10 | 298,60 | 9,64% | 2.166,00 |
| 08.09.2025 | 269,20 | 275,95 | 267,33 | 272,35 | 1,27% | 1.334,00 |
| 05.09.2025 | 265,63 | 270,98 | 263,25 | 268,92 | 1,07% | 506,00 |
| 04.09.2025 | 263,38 | 267,92 | 261,15 | 266,08 | 0,95% | 739,00 |
| 03.09.2025 | 265,17 | 266,15 | 260,25 | 263,58 | -0,67% | 629,00 |
| 02.09.2025 | 266,73 | 268,02 | 263,67 | 265,35 | -0,38% | 1.007,00 |
| 01.09.2025 | 264,42 | 267,33 | 264,33 | 266,38 | 0,62% | 973,00 |
| 29.08.2025 | 258,42 | 264,88 | 257,38 | 264,73 | 2,23% | 445,00 |
| 28.08.2025 | 260,70 | 261,92 | 256,67 | 258,95 | -0,88% | 555,00 |
| 27.08.2025 | 259,15 | 263,90 | 257,10 | 261,25 | 1,39% | 612,00 |
| 26.08.2025 | 261,83 | 265,33 | 252,93 | 257,67 | -2,02% | 1.393,00 |
| 25.08.2025 | 262,25 | 264,27 | 259,55 | 263,00 | 0,35% | 515,00 |
| 22.08.2025 | 261,52 | 267,25 | 259,92 | 262,08 | 0,25% | 2.511,00 |
| 21.08.2025 | 257,20 | 263,88 | 256,38 | 261,42 | 1,59% | 2.892,00 |
| 20.08.2025 | 258,52 | 263,30 | 253,60 | 257,33 | -1,36% | 1.187,00 |
| 19.08.2025 | 266,00 | 266,00 | 256,73 | 260,88 | -1,48% | 4.405,00 |
| 18.08.2025 | 261,17 | 271,23 | 260,88 | 264,80 | 1,86% | 6.642,00 |
| 15.08.2025 | 263,02 | 265,13 | 252,30 | 259,98 | 11,41% | 19.317,00 |
| 14.08.2025 | 234,98 | 236,33 | 229,27 | 233,35 | 0,41% | 1.355,00 |
| 13.08.2025 | 224,18 | 232,65 | 224,18 | 232,40 | 3,73% | 1.408,00 |
| 12.08.2025 | 216,98 | 225,65 | 216,98 | 224,05 | 3,02% | 1.264,00 |
| 11.08.2025 | 216,77 | 222,77 | 215,93 | 217,48 | 0,90% | 1.725,00 |
| 08.08.2025 | 209,75 | 215,52 | 209,50 | 215,52 | 2,77% | 1.426,00 |
| 07.08.2025 | 210,45 | 213,45 | 206,18 | 209,73 | -0,46% | 888,00 |
| 06.08.2025 | 218,63 | 220,85 | 210,60 | 210,70 | -2,96% | 1.425,00 |
| 05.08.2025 | 207,85 | 217,55 | 207,80 | 217,13 | 4,22% | 1.553,00 |
| 04.08.2025 | 204,75 | 212,15 | 204,65 | 208,33 | 1,45% | 1.289,00 |
| 01.08.2025 | 217,77 | 220,83 | 202,88 | 205,35 | -6,07% | 2.645,00 |
| 31.07.2025 | 230,98 | 231,83 | 216,83 | 218,63 | -6,31% | 1.920,00 |
| 30.07.2025 | 226,75 | 233,40 | 225,20 | 233,35 | 3,36% | 1.892,00 |
| 29.07.2025 | 245,95 | 248,27 | 225,77 | 225,77 | -7,16% | 4.212,00 |
| 28.07.2025 | 239,83 | 244,75 | 239,83 | 243,20 | 1,77% | 1.231,00 |