605,870$
-1,43%
Echtzeit-Aktienkurs Unitedhealth Group
Bid:
Ask:
Aktienkurse zur Unitedhealth Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2024 | 612,50 | 613,01 | 603,06 | 605,87 | -1,43% | 3.200.186,00 |
| 12.11.2024 | 617,79 | 624,48 | 613,78 | 614,67 | -1,69% | 2.746.909,00 |
| 11.11.2024 | 616,90 | 630,73 | 613,92 | 625,25 | 1,53% | 2.986.219,00 |
| 08.11.2024 | 609,00 | 619,80 | 605,20 | 615,81 | 1,71% | 3.854.180,00 |
| 07.11.2024 | 598,69 | 607,64 | 596,15 | 605,45 | 1,47% | 5.186.862,00 |
| 06.11.2024 | 603,90 | 605,50 | 590,85 | 596,69 | 5,23% | 6.547.059,00 |
| 05.11.2024 | 558,28 | 568,74 | 554,40 | 567,03 | 1,66% | 2.566.391,00 |
| 04.11.2024 | 566,74 | 568,59 | 555,41 | 557,77 | -1,72% | 2.620.926,00 |
| 01.11.2024 | 565,12 | 570,33 | 563,90 | 567,56 | 0,54% | 2.472.512,00 |
| 31.10.2024 | 560,88 | 568,45 | 560,88 | 564,50 | 0,27% | 2.452.161,00 |
| 30.10.2024 | 561,25 | 570,31 | 560,95 | 562,96 | 0,15% | 2.314.914,00 |
| 29.10.2024 | 562,82 | 567,68 | 560,66 | 562,13 | -0,55% | 2.578.181,00 |
| 28.10.2024 | 566,25 | 568,33 | 562,81 | 565,24 | 0,12% | 1.786.258,00 |
| 25.10.2024 | 566,16 | 571,50 | 563,61 | 564,56 | 0,67% | 2.491.890,00 |
| 24.10.2024 | 564,99 | 571,70 | 560,31 | 560,81 | -0,68% | 2.575.886,00 |
| 23.10.2024 | 572,13 | 574,14 | 560,00 | 564,64 | -0,92% | 2.876.057,00 |
| 22.10.2024 | 567,85 | 573,04 | 565,49 | 569,86 | -0,28% | 2.464.780,00 |
| 21.10.2024 | 569,64 | 579,28 | 568,70 | 571,47 | 0,33% | 3.012.615,00 |
| 18.10.2024 | 566,85 | 570,95 | 563,04 | 569,61 | 0,63% | 3.273.630,00 |
| 17.10.2024 | 560,58 | 569,47 | 558,72 | 566,03 | -0,93% | 5.181.099,00 |
| 16.10.2024 | 557,01 | 576,18 | 555,12 | 571,34 | 2,71% | 4.988.224,00 |
| 15.10.2024 | 552,02 | 569,70 | 543,00 | 556,29 | -8,11% | 11.905.092,00 |
| 14.10.2024 | 599,11 | 608,63 | 597,38 | 605,40 | 1,23% | 2.424.887,00 |
| 11.10.2024 | 596,49 | 601,52 | 596,20 | 598,05 | 0,06% | 1.896.372,00 |
| 10.10.2024 | 595,18 | 598,95 | 592,76 | 597,70 | 1,10% | 2.103.792,00 |
| 09.10.2024 | 582,16 | 592,80 | 580,61 | 591,22 | 1,66% | 2.158.861,00 |
| 08.10.2024 | 588,06 | 589,21 | 579,56 | 581,58 | -0,34% | 2.184.792,00 |
| 07.10.2024 | 588,79 | 592,44 | 583,33 | 583,56 | -1,29% | 2.410.661,00 |
| 04.10.2024 | 592,13 | 596,13 | 588,44 | 591,20 | -0,26% | 2.442.035,00 |
| 03.10.2024 | 590,61 | 593,23 | 584,36 | 592,75 | 0,07% | 2.511.760,00 |
| 02.10.2024 | 604,26 | 604,52 | 584,25 | 592,31 | 1,54% | 3.648.544,00 |
| 01.10.2024 | 585,00 | 588,70 | 580,77 | 583,30 | -0,24% | 2.638.801,00 |
| 30.09.2024 | 584,00 | 586,42 | 578,74 | 584,68 | 0,49% | 2.840.569,00 |
| 27.09.2024 | 577,68 | 586,71 | 576,59 | 581,85 | 1,22% | 2.655.044,00 |
| 26.09.2024 | 575,00 | 576,60 | 570,91 | 574,81 | -0,26% | 2.622.055,00 |
| 25.09.2024 | 577,87 | 581,11 | 573,08 | 576,31 | 0,19% | 2.619.457,00 |
| 24.09.2024 | 570,82 | 577,31 | 566,00 | 575,19 | 0,31% | 3.113.788,00 |
| 23.09.2024 | 576,49 | 579,44 | 572,00 | 573,41 | -0,28% | 2.342.625,00 |
| 20.09.2024 | 571,70 | 578,84 | 569,65 | 575,00 | -0,36% | 5.165.757,00 |
| 19.09.2024 | 583,72 | 584,83 | 574,58 | 577,07 | -0,62% | 2.709.546,00 |
| 18.09.2024 | 576,86 | 584,52 | 572,31 | 580,65 | 0,47% | 2.666.584,00 |
| 17.09.2024 | 586,01 | 586,72 | 576,39 | 577,96 | -1,90% | 3.130.685,00 |
| 16.09.2024 | 595,00 | 598,79 | 587,76 | 589,14 | -0,87% | 2.426.869,00 |
| 13.09.2024 | 591,08 | 597,68 | 587,23 | 594,32 | 1,00% | 2.236.500,00 |
| 12.09.2024 | 588,53 | 590,51 | 583,21 | 588,42 | -0,23% | 3.090.989,00 |
| 11.09.2024 | 589,14 | 591,40 | 578,97 | 589,75 | -1,55% | 3.536.622,00 |
| 10.09.2024 | 595,21 | 604,80 | 591,15 | 599,03 | 0,83% | 2.746.565,00 |
| 09.09.2024 | 598,32 | 599,48 | 575,27 | 594,10 | -0,47% | 3.366.013,00 |
| 06.09.2024 | 595,87 | 600,61 | 592,26 | 596,88 | 0,23% | 2.800.484,00 |
| 05.09.2024 | 604,19 | 606,00 | 589,67 | 595,49 | -1,44% | 2.132.731,00 |
| 04.09.2024 | 600,00 | 607,94 | 597,88 | 604,18 | 0,92% | 2.788.868,00 |
| 03.09.2024 | 592,52 | 600,66 | 591,82 | 598,68 | 1,44% | 3.145.730,00 |
| 30.08.2024 | 590,00 | 593,26 | 586,59 | 590,20 | -0,23% | 2.944.705,00 |
| 29.08.2024 | 590,68 | 592,61 | 584,37 | 591,57 | 0,51% | 1.946.809,00 |
| 28.08.2024 | 589,01 | 592,84 | 583,87 | 588,54 | 0,20% | 1.618.057,00 |
| 27.08.2024 | 589,47 | 592,34 | 583,78 | 587,35 | 0,04% | 1.504.930,00 |
| 26.08.2024 | 588,05 | 592,09 | 585,74 | 587,13 | 0,45% | 1.787.962,00 |
| 23.08.2024 | 581,00 | 585,21 | 578,45 | 584,51 | 1,00% | 2.222.692,00 |
| 22.08.2024 | 579,25 | 582,95 | 570,62 | 578,72 | 0,11% | 2.237.498,00 |
| 21.08.2024 | 581,51 | 583,39 | 577,43 | 578,07 | -0,44% | 2.369.313,00 |
| 20.08.2024 | 579,85 | 583,81 | 575,50 | 580,65 | 0,32% | 1.638.350,00 |
| 19.08.2024 | 578,08 | 583,30 | 577,07 | 578,78 | 0,19% | 1.392.156,00 |
| 16.08.2024 | 580,92 | 581,65 | 574,10 | 577,68 | -0,33% | 2.190.173,00 |
| 15.08.2024 | 579,67 | 583,34 | 573,51 | 579,61 | -0,01% | 2.730.204,00 |
| 14.08.2024 | 575,24 | 581,11 | 573,27 | 579,67 | 0,95% | 2.341.941,00 |
| 13.08.2024 | 569,99 | 575,73 | 569,00 | 574,24 | 1,58% | 2.361.879,00 |
| 12.08.2024 | 562,32 | 569,00 | 561,05 | 565,29 | 1,17% | 2.528.461,00 |
| 09.08.2024 | 564,54 | 565,93 | 557,63 | 558,76 | -1,32% | 2.964.031,00 |
| 08.08.2024 | 564,37 | 572,45 | 564,37 | 566,24 | 0,03% | 2.853.911,00 |
| 07.08.2024 | 566,61 | 571,65 | 557,03 | 566,08 | -0,40% | 4.280.332,00 |
| 06.08.2024 | 568,21 | 577,52 | 562,53 | 568,35 | -0,28% | 3.174.020,00 |
| 05.08.2024 | 582,12 | 586,82 | 566,76 | 569,96 | -3,37% | 4.551.809,00 |
| 02.08.2024 | 582,33 | 591,54 | 575,25 | 589,83 | 2,98% | 5.059.543,00 |
| 01.08.2024 | 577,20 | 587,50 | 567,10 | 572,77 | -0,59% | 3.596.109,00 |
| 31.07.2024 | 565,44 | 580,90 | 562,32 | 576,16 | -0,03% | 4.578.782,00 |
| 30.07.2024 | 566,90 | 579,43 | 565,99 | 576,33 | 1,69% | 4.127.861,00 |
| 29.07.2024 | 565,71 | 571,35 | 561,76 | 566,75 | -0,52% | 2.888.026,00 |
| 26.07.2024 | 560,00 | 579,13 | 560,00 | 569,72 | 1,79% | 3.201.055,00 |
| 25.07.2024 | 562,00 | 569,89 | 558,58 | 559,68 | -0,01% | 3.092.894,00 |
| 24.07.2024 | 560,00 | 561,13 | 553,02 | 559,75 | 0,91% | 3.121.607,00 |
| 23.07.2024 | 558,79 | 558,84 | 552,81 | 554,70 | -0,69% | 2.735.999,00 |
| 22.07.2024 | 563,05 | 564,25 | 557,08 | 558,53 | -1,20% | 3.351.214,00 |
| 19.07.2024 | 567,12 | 569,90 | 561,54 | 565,33 | 0,18% | 4.283.877,00 |
| 18.07.2024 | 564,50 | 581,50 | 561,42 | 564,34 | -1,56% | 6.832.029,00 |
| 17.07.2024 | 554,00 | 573,61 | 551,30 | 573,28 | 4,45% | 10.251.697,00 |
| 16.07.2024 | 533,90 | 549,92 | 527,13 | 548,87 | 6,50% | 11.019.187,00 |
| 15.07.2024 | 524,24 | 530,83 | 513,80 | 515,37 | 0,75% | 4.979.791,00 |
| 12.07.2024 | 506,92 | 514,57 | 503,43 | 511,53 | 1,42% | 3.532.475,00 |
| 11.07.2024 | 497,70 | 508,73 | 497,70 | 504,36 | 0,68% | 3.531.439,00 |
| 10.07.2024 | 490,94 | 501,50 | 490,12 | 500,93 | 1,79% | 3.184.470,00 |
| 09.07.2024 | 488,33 | 495,40 | 486,09 | 492,11 | 0,57% | 3.052.609,00 |
| 08.07.2024 | 489,19 | 493,88 | 486,17 | 489,34 | 0,27% | 3.405.210,00 |
| 05.07.2024 | 489,00 | 489,67 | 484,50 | 488,01 | -0,38% | 3.230.423,00 |
| 03.07.2024 | 497,12 | 498,08 | 486,52 | 489,89 | -1,68% | 2.239.210,00 |
| 02.07.2024 | 494,26 | 498,47 | 493,39 | 498,24 | 0,73% | 3.309.918,00 |
| 01.07.2024 | 506,75 | 508,91 | 492,89 | 494,65 | -2,87% | 4.378.691,00 |
| 28.06.2024 | 496,37 | 509,40 | 489,41 | 509,26 | 4,69% | 20.145.709,00 |
| 27.06.2024 | 485,05 | 488,98 | 482,05 | 486,44 | 0,50% | 2.815.038,00 |
| 26.06.2024 | 484,50 | 487,44 | 481,47 | 484,04 | -0,09% | 3.149.383,00 |
| 25.06.2024 | 490,64 | 490,64 | 480,60 | 484,50 | -1,12% | 2.916.070,00 |