500,550€
-0,58%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 501,30 | 504,30 | 492,00 | 500,45 | -0,60% | 22,00 |
| 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 |
| 27.11.2024 | 581,35 | 585,65 | 573,85 | 578,85 | 0,49% | 26,00 |
| 26.11.2024 | 577,05 | 580,70 | 571,25 | 576,05 | -0,17% | 21,00 |
| 25.11.2024 | 570,55 | 579,95 | 563,85 | 577,05 | 1,16% | 32,00 |
| 22.11.2024 | 570,75 | 577,35 | 564,10 | 570,45 | -0,05% | 55,00 |
| 21.11.2024 | 570,15 | 575,30 | 567,10 | 570,75 | 0,11% | 14,00 |
| 20.11.2024 | 550,20 | 571,85 | 546,60 | 570,15 | 3,59% | 57,00 |
| 19.11.2024 | 556,30 | 562,50 | 543,90 | 550,40 | -1,09% | 88,00 |
| 18.11.2024 | 562,35 | 568,90 | 554,20 | 556,45 | -1,04% | 138,00 |
| 15.11.2024 | 561,80 | 568,45 | 556,15 | 562,30 | 0,09% | 173,00 |
| 14.11.2024 | 575,25 | 579,45 | 559,20 | 561,80 | -2,35% | 75,00 |
| 13.11.2024 | 578,85 | 579,85 | 570,85 | 575,30 | -0,61% | 122,00 |
| 12.11.2024 | 588,00 | 588,00 | 577,05 | 578,85 | -1,56% | 118,00 |
| 11.11.2024 | 575,95 | 592,35 | 574,15 | 588,05 | 2,11% | 101,00 |
| 08.11.2024 | 558,70 | 578,75 | 558,50 | 575,90 | 3,09% | 104,00 |
| 07.11.2024 | 556,50 | 563,45 | 552,60 | 558,65 | 0,52% | 25,00 |
| 06.11.2024 | 533,50 | 573,85 | 533,50 | 555,75 | 7,08% | 772,00 |
| 05.11.2024 | 512,65 | 520,60 | 508,80 | 519,00 | 1,24% | 44,00 |
| 04.11.2024 | 519,55 | 521,30 | 509,45 | 512,65 | -1,48% | 45,00 |
| 01.11.2024 | 518,75 | 525,60 | 518,05 | 520,35 | 0,35% | 2,00 |
| 31.10.2024 | 517,25 | 523,70 | 516,55 | 518,55 | -0,38% | 30,00 |
| 30.10.2024 | 520,50 | 526,00 | 517,40 | 520,55 | 0,02% | 50,00 |
| 29.10.2024 | 521,85 | 525,75 | 518,85 | 520,45 | -0,28% | 86,00 |
| 28.10.2024 | 521,95 | 528,40 | 520,25 | 521,90 | -0,01% | 97,00 |
| 25.10.2024 | 519,55 | 527,40 | 517,80 | 521,95 | 0,46% | 48,00 |
| 24.10.2024 | 524,55 | 528,70 | 517,55 | 519,55 | -0,95% | 65,00 |
| 23.10.2024 | 526,95 | 532,30 | 521,15 | 524,55 | -0,46% | 10,00 |
| 22.10.2024 | 529,85 | 530,45 | 522,55 | 526,95 | -0,54% | 26,00 |
| 21.10.2024 | 523,85 | 534,80 | 523,30 | 529,80 | 0,95% | 136,00 |
| 18.10.2024 | 520,75 | 525,40 | 517,65 | 524,80 | 0,78% | 84,00 |
| 17.10.2024 | 526,95 | 527,70 | 515,35 | 520,75 | -1,32% | 96,00 |
| 16.10.2024 | 511,45 | 529,45 | 510,55 | 527,70 | 3,19% | 222,00 |
| 15.10.2024 | 555,30 | 561,05 | 495,67 | 511,40 | -7,91% | 952,00 |
| 14.10.2024 | 546,80 | 558,30 | 546,75 | 555,30 | 1,54% | 172,00 |
| 11.10.2024 | 546,50 | 549,85 | 538,75 | 546,90 | 0,28% | 108,00 |
| 10.10.2024 | 540,45 | 547,80 | 538,40 | 545,35 | 1,10% | 17,00 |
| 09.10.2024 | 529,65 | 541,95 | 528,90 | 539,40 | 1,79% | 17,00 |
| 08.10.2024 | 534,15 | 536,65 | 528,60 | 529,90 | -0,77% | 9,00 |
| 07.10.2024 | 537,90 | 541,15 | 531,65 | 534,00 | -0,62% | 30,00 |
| 04.10.2024 | 537,45 | 543,15 | 535,50 | 537,35 | 0,13% | 2,00 |
| 03.10.2024 | 536,30 | 538,30 | 529,55 | 536,65 | 0,08% | 42,00 |
| 02.10.2024 | 527,05 | 547,90 | 515,70 | 536,20 | 1,69% | 194,00 |
| 01.10.2024 | 525,05 | 531,90 | 524,25 | 527,30 | 0,35% | 40,00 |
| 30.09.2024 | 520,90 | 526,90 | 518,05 | 525,45 | 0,69% | 138,00 |
| 27.09.2024 | 514,30 | 525,30 | 513,80 | 521,85 | 1,59% | 35,00 |
| 26.09.2024 | 517,70 | 520,90 | 511,60 | 513,70 | -0,77% | 4,00 |
| 25.09.2024 | 513,85 | 518,55 | 512,50 | 517,70 | 0,56% | 5,00 |
| 24.09.2024 | 515,10 | 522,40 | 507,65 | 514,80 | -0,33% | 17,00 |
| 23.09.2024 | 514,70 | 520,65 | 514,20 | 516,50 | 0,04% | 22,00 |
| 20.09.2024 | 517,45 | 522,70 | 510,90 | 516,30 | -0,35% | 19,00 |
| 19.09.2024 | 523,65 | 528,85 | 515,55 | 518,10 | -1,09% | 113,00 |
| 18.09.2024 | 521,45 | 524,15 | 514,00 | 523,80 | 0,67% | 8,00 |
| 17.09.2024 | 529,75 | 533,75 | 518,55 | 520,30 | -1,70% | 27,00 |
| 16.09.2024 | 536,30 | 538,05 | 528,55 | 529,30 | -1,25% | 36,00 |
| 13.09.2024 | 533,80 | 539,05 | 527,55 | 536,00 | 0,41% | 12,00 |
| 12.09.2024 | 534,55 | 541,35 | 528,50 | 533,80 | -0,14% | 5,00 |
| 11.09.2024 | 543,60 | 544,25 | 526,50 | 534,55 | -1,66% | 10,00 |
| 10.09.2024 | 539,20 | 548,60 | 536,15 | 543,60 | 0,83% | 20,00 |
| 09.09.2024 | 537,95 | 544,05 | 521,35 | 539,15 | 0,15% | 59,00 |
| 06.09.2024 | 536,00 | 541,65 | 530,95 | 538,35 | 0,50% | 94,00 |
| 05.09.2024 | 543,70 | 547,95 | 531,40 | 535,65 | -1,48% | - |
| 04.09.2024 | 542,10 | 549,20 | 539,20 | 543,70 | 0,29% | 32,00 |
| 03.09.2024 | 534,75 | 544,00 | 532,55 | 542,15 | 1,38% | 71,00 |
| 02.09.2024 | 532,85 | 538,05 | 532,40 | 534,75 | 0,28% | 4,00 |
| 30.08.2024 | 534,05 | 536,10 | 529,95 | 533,25 | -0,10% | 54,00 |
| 29.08.2024 | 529,35 | 535,35 | 527,35 | 533,80 | 0,65% | 14,00 |