265,375€
0,01%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 265,17 | 266,15 | 263,15 | 265,13 | -0,08% | 436,00 |
| 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 |
| 25.07.2025 | 237,88 | 243,95 | 233,05 | 238,98 | 0,94% | 1.272,00 |
| 24.07.2025 | 247,58 | 248,75 | 236,27 | 236,75 | -4,62% | 1.556,00 |
| 23.07.2025 | 243,63 | 248,40 | 243,20 | 248,23 | 2,33% | 811,00 |
| 22.07.2025 | 242,20 | 245,38 | 240,63 | 242,58 | 0,54% | 947,00 |
| 21.07.2025 | 243,05 | 245,48 | 240,50 | 241,27 | -0,70% | 1.717,00 |
| 18.07.2025 | 248,35 | 248,38 | 241,58 | 242,98 | -2,13% | 1.587,00 |
| 17.07.2025 | 251,40 | 254,18 | 245,18 | 248,27 | -1,01% | 1.441,00 |
| 16.07.2025 | 251,02 | 255,70 | 248,52 | 250,80 | -0,33% | 882,00 |
| 15.07.2025 | 257,45 | 257,88 | 250,83 | 251,63 | -2,25% | 1.193,00 |
| 14.07.2025 | 259,17 | 260,20 | 256,15 | 257,42 | -0,94% | 776,00 |
| 11.07.2025 | 257,10 | 259,88 | 255,02 | 259,88 | 1,62% | 696,00 |
| 10.07.2025 | 257,60 | 261,02 | 253,52 | 255,73 | -1,03% | 397,00 |
| 09.07.2025 | 262,52 | 262,98 | 255,13 | 258,38 | -1,51% | 1.344,00 |
| 08.07.2025 | 258,98 | 263,52 | 258,55 | 262,33 | 1,26% | 1.322,00 |
| 07.07.2025 | 262,75 | 263,95 | 257,42 | 259,05 | -1,48% | 573,00 |
| 04.07.2025 | 262,85 | 263,08 | 260,90 | 262,95 | 0,03% | 142,00 |
| 03.07.2025 | 262,20 | 265,65 | 261,90 | 262,88 | 0,81% | 320,00 |
| 02.07.2025 | 276,52 | 276,52 | 259,85 | 260,75 | -5,59% | 408,00 |
| 01.07.2025 | 264,00 | 277,00 | 261,77 | 276,20 | 4,35% | - |
| 30.06.2025 | 263,92 | 265,10 | 263,25 | 264,67 | 0,33% | - |
| 27.06.2025 | 259,48 | 264,50 | 257,77 | 263,80 | 2,15% | - |
| 26.06.2025 | 259,27 | 261,77 | 257,15 | 258,25 | -0,44% | - |
| 25.06.2025 | 262,92 | 263,67 | 258,45 | 259,40 | -1,47% | - |
| 24.06.2025 | 260,35 | 263,30 | 258,45 | 263,27 | 1,28% | 452,00 |
| 23.06.2025 | 262,33 | 263,55 | 256,25 | 259,95 | -0,91% | 1.265,00 |
| 20.06.2025 | 267,40 | 269,40 | 261,92 | 262,33 | -1,72% | 477,00 |
| 19.06.2025 | 267,38 | 269,67 | 265,27 | 266,92 | -0,22% | 319,00 |
| 18.06.2025 | 266,50 | 270,48 | 266,45 | 267,52 | -0,63% | 432,00 |
| 17.06.2025 | 266,85 | 269,30 | 266,58 | 269,23 | 1,10% | 102,00 |
| 16.06.2025 | 272,25 | 272,48 | 263,02 | 266,30 | -1,86% | 1.155,00 |
| 13.06.2025 | 272,55 | 275,63 | 270,25 | 271,35 | -1,26% | 1.268,00 |
| 12.06.2025 | 270,08 | 275,45 | 265,63 | 274,80 | 1,52% | 1.131,00 |
| 11.06.2025 | 265,75 | 271,27 | 263,17 | 270,67 | 1,81% | 306,00 |
| 10.06.2025 | 265,23 | 267,10 | 263,27 | 265,88 | 0,18% | 688,00 |
| 09.06.2025 | 265,50 | 269,58 | 263,55 | 265,40 | -0,25% | 605,00 |
| 06.06.2025 | 256,98 | 266,83 | 256,42 | 266,08 | 3,01% | 1.237,00 |
| 05.06.2025 | 263,45 | 264,77 | 257,08 | 258,30 | -1,87% | 652,00 |
| 04.06.2025 | 264,85 | 269,77 | 262,77 | 263,23 | -0,68% | 228,00 |
| 03.06.2025 | 265,80 | 268,80 | 263,77 | 265,02 | -0,29% | 236,00 |
| 02.06.2025 | 264,77 | 274,25 | 263,65 | 265,80 | 0,25% | 568,00 |
| 30.05.2025 | 261,80 | 269,75 | 261,30 | 265,13 | 1,11% | 447,00 |
| 29.05.2025 | 267,30 | 268,85 | 259,50 | 262,23 | -0,40% | 802,00 |
| 28.05.2025 | 259,52 | 268,38 | 258,33 | 263,27 | 1,26% | 1.393,00 |
| 27.05.2025 | 265,20 | 267,25 | 254,65 | 260,00 | -2,07% | 1.598,00 |
| 26.05.2025 | 260,73 | 266,50 | 258,30 | 265,50 | 2,14% | 1.286,00 |
| 23.05.2025 | 263,08 | 266,70 | 256,95 | 259,95 | -1,08% | 2.338,00 |
| 22.05.2025 | 258,92 | 270,77 | 257,40 | 262,80 | -1,79% | 4.194,00 |
| 21.05.2025 | 278,67 | 279,58 | 259,25 | 267,60 | -6,18% | 7.688,00 |
| 20.05.2025 | 283,42 | 290,08 | 278,08 | 285,23 | 1,52% | 9.906,00 |
| 19.05.2025 | 257,15 | 281,70 | 257,15 | 280,95 | 7,55% | 10.255,00 |
| 16.05.2025 | 248,05 | 264,00 | 241,85 | 261,23 | 6,73% | 7.577,00 |
| 15.05.2025 | 261,02 | 263,83 | 222,73 | 244,75 | -11,08% | 13.845,00 |
| 14.05.2025 | 281,00 | 290,52 | 275,25 | 275,25 | -0,85% | 7.209,00 |
| 13.05.2025 | 341,58 | 343,02 | 276,60 | 277,60 | -18,62% | 11.947,00 |
| 12.05.2025 | 340,67 | 348,02 | 338,80 | 341,10 | 0,92% | 1.885,00 |
| 09.05.2025 | 342,88 | 345,08 | 336,10 | 337,98 | -1,59% | 620,00 |
| 08.05.2025 | 348,15 | 350,77 | 343,38 | 343,42 | -0,74% | 1.384,00 |
| 07.05.2025 | 346,85 | 350,60 | 339,52 | 345,98 | -0,38% | 833,00 |
| 06.05.2025 | 357,65 | 358,20 | 346,27 | 347,30 | -2,88% | 967,00 |
| 05.05.2025 | 350,58 | 362,45 | 350,35 | 357,60 | 1,40% | 735,00 |
| 02.05.2025 | 362,70 | 362,70 | 345,85 | 352,65 | -2,97% | 1.654,00 |
| 30.04.2025 | 359,55 | 364,08 | 352,85 | 363,45 | 0,94% | 997,00 |
| 29.04.2025 | 371,50 | 371,63 | 359,23 | 360,08 | -2,15% | 472,00 |
| 28.04.2025 | 368,30 | 373,15 | 364,08 | 368,00 | -0,08% | 1.204,00 |
| 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 |