310,300€
0,01%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 311,15 | 311,77 | 309,83 | 310,58 | 0,10% | 14,00 |
| 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 |
| 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 |