242,250€
0,40%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 242,43 | 242,50 | 240,77 | 241,63 | 0,15% | 100,00 |
| 12.03.2026 | 246,27 | 249,15 | 240,02 | 241,27 | -2,32% | 64,00 |
| 11.03.2026 | 243,52 | 247,15 | 242,27 | 247,00 | 1,58% | 197,00 |
| 10.03.2026 | 244,08 | 246,73 | 239,90 | 243,15 | -0,71% | 57,00 |
| 09.03.2026 | 243,40 | 245,90 | 240,85 | 244,90 | -0,82% | 111,00 |
| 06.03.2026 | 249,58 | 250,95 | 244,43 | 246,93 | -0,73% | 28,00 |
| 05.03.2026 | 250,75 | 251,85 | 247,80 | 248,75 | -0,61% | 290,00 |
| 04.03.2026 | 247,35 | 252,83 | 246,48 | 250,27 | 0,75% | 48,00 |
| 03.03.2026 | 249,20 | 253,20 | 245,98 | 248,40 | -1,38% | 276,00 |
| 02.03.2026 | 244,50 | 252,50 | 243,50 | 251,88 | 1,35% | 311,00 |
| 27.02.2026 | 242,63 | 248,77 | 240,68 | 248,52 | 2,25% | 133,00 |
| 26.02.2026 | 240,25 | 249,93 | 238,80 | 243,05 | 0,98% | 193,00 |
| 25.02.2026 | 232,33 | 241,15 | 231,20 | 240,70 | 3,49% | 156,00 |
| 24.02.2026 | 239,58 | 240,60 | 230,60 | 232,58 | -3,35% | 234,00 |
| 23.02.2026 | 244,00 | 247,05 | 239,33 | 240,63 | -2,22% | 487,00 |
| 20.02.2026 | 245,98 | 247,23 | 242,73 | 246,10 | 0,12% | 112,00 |
| 19.02.2026 | 244,35 | 247,43 | 243,93 | 245,80 | 0,21% | 134,00 |
| 18.02.2026 | 244,58 | 246,13 | 242,43 | 245,27 | 0,25% | 137,00 |
| 17.02.2026 | 246,20 | 248,85 | 244,00 | 244,68 | -0,98% | 102,00 |
| 16.02.2026 | 247,05 | 249,05 | 244,52 | 247,10 | 0,74% | 2.369,00 |
| 13.02.2026 | 235,55 | 245,58 | 235,50 | 245,27 | 2,72% | 323,00 |
| 12.02.2026 | 235,58 | 241,23 | 232,23 | 238,77 | 1,64% | 230,00 |
| 11.02.2026 | 229,75 | 235,27 | 226,80 | 234,93 | 2,35% | 387,00 |
| 10.02.2026 | 231,35 | 234,80 | 229,08 | 229,52 | -0,61% | 163,00 |
| 09.02.2026 | 234,10 | 235,40 | 229,98 | 230,93 | -0,48% | 598,00 |
| 06.02.2026 | 223,02 | 234,93 | 221,80 | 232,05 | 1,54% | 558,00 |
| 05.02.2026 | 233,08 | 234,45 | 225,98 | 228,52 | -2,42% | 560,00 |
| 04.02.2026 | 238,85 | 242,30 | 232,35 | 234,20 | -2,60% | 528,00 |
| 03.02.2026 | 242,35 | 244,30 | 235,85 | 240,45 | -0,93% | 875,00 |
| 02.02.2026 | 238,63 | 246,25 | 237,85 | 242,70 | 0,08% | 359,00 |
| 30.01.2026 | 243,58 | 245,80 | 239,77 | 242,50 | -0,75% | 304,00 |
| 29.01.2026 | 244,13 | 247,63 | 242,40 | 244,33 | -0,43% | 1.284,00 |
| 28.01.2026 | 237,10 | 247,48 | 235,63 | 245,38 | 4,29% | 2.314,00 |
| 27.01.2026 | 270,50 | 272,80 | 234,00 | 235,27 | -20,58% | 5.376,00 |
| 26.01.2026 | 300,20 | 300,20 | 292,27 | 296,25 | -1,79% | 864,00 |
| 23.01.2026 | 301,02 | 303,48 | 299,92 | 301,65 | -0,02% | 291,00 |
| 22.01.2026 | 296,90 | 302,17 | 295,30 | 301,73 | 1,50% | 224,00 |
| 21.01.2026 | 288,83 | 297,85 | 284,95 | 297,27 | 3,10% | 268,00 |
| 20.01.2026 | 282,40 | 289,63 | 277,50 | 288,35 | 1,98% | 201,00 |
| 19.01.2026 | 284,00 | 284,20 | 280,88 | 282,75 | -0,97% | 637,00 |
| 16.01.2026 | 291,85 | 292,17 | 284,92 | 285,52 | -2,10% | 78,00 |
| 15.01.2026 | 287,40 | 291,88 | 283,25 | 291,65 | 1,49% | 261,00 |
| 14.01.2026 | 286,80 | 291,80 | 285,60 | 287,38 | 0,41% | 184,00 |
| 13.01.2026 | 291,60 | 294,17 | 285,83 | 286,20 | -1,76% | 259,00 |
| 12.01.2026 | 295,70 | 295,70 | 286,02 | 291,33 | -1,46% | 336,00 |
| 09.01.2026 | 297,83 | 300,67 | 294,73 | 295,65 | -0,66% | 191,00 |
| 08.01.2026 | 291,70 | 298,50 | 290,50 | 297,63 | 1,64% | 196,00 |
| 07.01.2026 | 298,52 | 299,25 | 289,27 | 292,83 | -2,18% | 224,00 |
| 06.01.2026 | 291,67 | 301,52 | 291,20 | 299,35 | 2,37% | 374,00 |
| 05.01.2026 | 287,42 | 295,92 | 285,48 | 292,42 | 1,70% | 274,00 |
| 02.01.2026 | 281,52 | 289,67 | 279,35 | 287,52 | 2,64% | 348,00 |
| 30.12.2025 | 278,30 | 280,33 | 278,30 | 280,13 | 0,28% | 60,00 |
| 29.12.2025 | 281,23 | 283,52 | 279,33 | 279,35 | 1,38% | 185,00 |
| 23.12.2025 | 275,70 | 278,50 | 274,92 | 275,55 | -0,33% | 214,00 |
| 22.12.2025 | 278,27 | 280,35 | 273,92 | 276,48 | -0,90% | 474,00 |
| 19.12.2025 | 279,80 | 285,58 | 278,27 | 278,98 | -0,10% | 195,00 |
| 18.12.2025 | 280,42 | 281,48 | 276,75 | 279,25 | -1,01% | 233,00 |
| 17.12.2025 | 284,85 | 285,70 | 281,50 | 282,10 | -0,68% | 257,00 |
| 16.12.2025 | 287,88 | 289,20 | 281,55 | 284,02 | -2,25% | 355,00 |
| 15.12.2025 | 290,35 | 293,45 | 286,65 | 290,58 | 0,15% | 306,00 |
| 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 |