330,900€
-3,44%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 341,70 | 342,60 | 335,80 | 336,80 | -1,72% | 79,00 |
| 14.05.2026 | 342,10 | 344,00 | 338,70 | 342,70 | -0,03% | 213,00 |
| 13.05.2026 | 337,10 | 345,20 | 332,70 | 342,80 | 2,05% | 286,00 |
| 12.05.2026 | 326,50 | 338,00 | 324,70 | 335,90 | 3,16% | 152,00 |
| 11.05.2026 | 322,00 | 326,60 | 319,20 | 325,60 | 1,56% | 94,00 |
| 08.05.2026 | 314,20 | 320,80 | 313,10 | 320,60 | 2,20% | 63,00 |
| 07.05.2026 | 311,80 | 313,90 | 310,00 | 313,70 | 0,22% | 51,00 |
| 06.05.2026 | 308,20 | 313,80 | 304,30 | 313,00 | 1,16% | 165,00 |
| 05.05.2026 | 316,60 | 317,60 | 309,30 | 309,40 | -2,24% | 161,00 |
| 04.05.2026 | 313,30 | 316,90 | 311,30 | 316,50 | 0,29% | 73,00 |
| 30.04.2026 | 315,70 | 317,20 | 310,60 | 315,60 | -0,54% | 66,00 |
| 29.04.2026 | 312,80 | 317,50 | 310,90 | 317,30 | 1,18% | 301,00 |
| 28.04.2026 | 301,60 | 315,40 | 301,30 | 313,60 | 3,46% | 291,00 |
| 27.04.2026 | 302,10 | 303,50 | 297,40 | 303,10 | 0,17% | 188,00 |
| 24.04.2026 | 302,50 | 306,00 | 299,70 | 302,60 | 0,13% | 100,00 |
| 23.04.2026 | 300,10 | 305,20 | 299,40 | 302,20 | -0,20% | 2.229,00 |
| 22.04.2026 | 293,20 | 306,00 | 293,00 | 302,80 | 2,37% | 718,00 |
| 21.04.2026 | 275,10 | 304,00 | 274,80 | 295,80 | 7,80% | 3.535,00 |
| 20.04.2026 | 273,60 | 276,40 | 271,70 | 274,40 | -0,07% | 90,00 |
| 17.04.2026 | 269,00 | 275,60 | 268,10 | 274,60 | 2,12% | 335,00 |
| 16.04.2026 | 265,60 | 270,40 | 265,60 | 268,90 | 0,90% | 23,00 |
| 15.04.2026 | 266,60 | 269,20 | 263,90 | 266,50 | -0,19% | 108,00 |
| 14.04.2026 | 265,00 | 270,80 | 264,10 | 267,00 | 0,91% | 22,00 |
| 13.04.2026 | 259,20 | 266,00 | 258,50 | 264,60 | 1,77% | 129,00 |
| 10.04.2026 | 261,90 | 264,70 | 259,40 | 260,00 | -0,76% | 41,00 |
| 09.04.2026 | 260,40 | 262,90 | 260,00 | 262,00 | -0,23% | 38,00 |
| 08.04.2026 | 264,30 | 267,70 | 260,90 | 262,60 | -1,43% | 1.113,00 |
| 07.04.2026 | 259,80 | 269,90 | 255,40 | 266,40 | 11,06% | 1.696,00 |
| 02.04.2026 | 234,25 | 241,60 | 234,00 | 239,88 | 1,64% | 35,00 |
| 01.04.2026 | 233,50 | 237,83 | 233,30 | 236,00 | 0,88% | 112,00 |
| 31.03.2026 | 228,63 | 235,25 | 228,35 | 233,95 | 2,28% | 27,00 |
| 30.03.2026 | 224,40 | 228,75 | 223,88 | 228,73 | 1,97% | 124,00 |
| 27.03.2026 | 232,08 | 234,35 | 222,23 | 224,30 | -3,43% | 188,00 |
| 26.03.2026 | 232,43 | 237,88 | 231,00 | 232,27 | -0,50% | 38,00 |
| 25.03.2026 | 235,55 | 238,15 | 230,88 | 233,45 | -0,72% | 79,00 |
| 24.03.2026 | 232,70 | 235,93 | 231,40 | 235,15 | 1,43% | 68,00 |
| 23.03.2026 | 240,50 | 243,20 | 231,77 | 231,83 | -3,10% | 157,00 |
| 20.03.2026 | 243,15 | 245,08 | 238,25 | 239,25 | -0,85% | 170,00 |
| 19.03.2026 | 248,15 | 250,43 | 241,00 | 241,30 | -2,54% | 147,00 |
| 18.03.2026 | 248,98 | 250,48 | 246,77 | 247,60 | -0,69% | 38,00 |
| 17.03.2026 | 247,88 | 250,50 | 247,02 | 249,33 | 0,48% | 210,00 |
| 16.03.2026 | 246,73 | 249,70 | 244,75 | 248,13 | 0,69% | 73,00 |
| 13.03.2026 | 242,43 | 247,10 | 240,77 | 246,43 | 2,13% | 112,00 |
| 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 |