594,320$
1,00%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.06.2024 | 488,86 | 490,89 | 484,50 | 489,98 | 1,53% | 4.222.189,00 |
| 21.06.2024 | 484,44 | 488,30 | 480,59 | 482,59 | -0,40% | 6.272.003,00 |
| 20.06.2024 | 480,04 | 485,92 | 478,11 | 484,52 | 0,72% | 4.817.791,00 |
| 18.06.2024 | 490,71 | 491,66 | 479,04 | 481,05 | -1,67% | 3.692.708,00 |
| 17.06.2024 | 491,33 | 493,12 | 488,70 | 489,23 | -1,59% | 2.273.919,00 |
| 14.06.2024 | 496,83 | 497,85 | 491,73 | 497,12 | -0,04% | 3.019.833,00 |
| 13.06.2024 | 490,28 | 502,00 | 484,38 | 497,30 | 0,86% | 4.410.774,00 |
| 12.06.2024 | 500,00 | 500,00 | 487,42 | 493,07 | -0,63% | 3.406.462,00 |
| 11.06.2024 | 490,86 | 497,78 | 490,29 | 496,22 | 0,25% | 4.220.053,00 |
| 10.06.2024 | 491,00 | 495,39 | 486,19 | 495,00 | 0,88% | 3.331.652,00 |
| 07.06.2024 | 502,04 | 502,86 | 490,42 | 490,69 | -2,24% | 3.207.846,00 |
| 06.06.2024 | 503,65 | 504,70 | 497,28 | 501,92 | -0,24% | 2.418.106,00 |
| 05.06.2024 | 508,70 | 509,10 | 498,80 | 503,12 | -0,47% | 2.460.169,00 |
| 04.06.2024 | 498,56 | 508,27 | 494,59 | 505,49 | 1,62% | 3.158.827,00 |
| 03.06.2024 | 494,13 | 498,68 | 493,07 | 497,44 | 0,42% | 2.790.679,00 |
| 31.05.2024 | 482,41 | 498,41 | 482,41 | 495,37 | 2,85% | 6.636.989,00 |
| 30.05.2024 | 482,32 | 486,03 | 478,00 | 481,65 | -0,63% | 5.050.140,00 |
| 29.05.2024 | 492,34 | 493,90 | 473,27 | 484,72 | -3,76% | 7.458.019,00 |
| 28.05.2024 | 506,65 | 506,65 | 501,90 | 503,68 | -0,88% | 2.896.506,00 |
| 24.05.2024 | 516,11 | 517,14 | 507,52 | 508,17 | -1,68% | 2.528.228,00 |
| 23.05.2024 | 518,32 | 520,22 | 515,23 | 516,83 | -0,87% | 2.854.708,00 |
| 22.05.2024 | 522,82 | 526,28 | 520,65 | 521,35 | -0,42% | 2.146.327,00 |
| 21.05.2024 | 518,32 | 524,72 | 515,92 | 523,55 | 1,22% | 2.311.062,00 |
| 20.05.2024 | 524,63 | 524,63 | 516,54 | 517,23 | -1,41% | 2.335.088,00 |
| 17.05.2024 | 522,94 | 525,85 | 520,01 | 524,63 | 0,64% | 2.641.630,00 |
| 16.05.2024 | 520,00 | 528,16 | 519,51 | 521,27 | 0,72% | 3.636.340,00 |
| 15.05.2024 | 514,83 | 522,59 | 514,83 | 517,55 | 0,71% | 2.884.373,00 |
| 14.05.2024 | 514,58 | 516,17 | 507,30 | 513,88 | 0,42% | 2.825.465,00 |
| 13.05.2024 | 512,05 | 514,67 | 507,31 | 511,74 | -0,21% | 2.451.383,00 |
| 10.05.2024 | 509,00 | 513,58 | 507,00 | 512,81 | 1,14% | 2.782.640,00 |
| 09.05.2024 | 502,14 | 507,97 | 502,14 | 507,03 | 0,76% | 2.322.688,00 |
| 08.05.2024 | 504,17 | 507,00 | 500,08 | 503,21 | 0,45% | 2.928.474,00 |
| 07.05.2024 | 496,00 | 501,65 | 495,04 | 500,96 | 1,33% | 3.395.758,00 |
| 06.05.2024 | 492,48 | 494,87 | 492,00 | 494,38 | 0,39% | 2.024.579,00 |
| 03.05.2024 | 490,86 | 492,79 | 485,78 | 492,45 | -0,11% | 2.486.099,00 |
| 02.05.2024 | 484,28 | 493,69 | 483,94 | 492,97 | 1,83% | 3.203.042,00 |
| 01.05.2024 | 479,26 | 489,19 | 477,07 | 484,11 | 0,08% | 2.623.945,00 |
| 30.04.2024 | 488,96 | 489,71 | 482,59 | 483,70 | -1,09% | 3.233.269,00 |
| 29.04.2024 | 495,71 | 497,35 | 487,77 | 489,03 | -1,28% | 2.192.069,00 |
| 26.04.2024 | 492,00 | 497,23 | 491,40 | 495,35 | 0,30% | 2.608.554,00 |
| 25.04.2024 | 488,96 | 497,13 | 487,53 | 493,86 | 1,35% | 4.326.055,00 |
| 24.04.2024 | 483,78 | 488,86 | 480,71 | 487,30 | 0,23% | 3.722.296,00 |
| 23.04.2024 | 491,00 | 494,31 | 484,97 | 486,18 | -1,03% | 3.644.038,00 |