308,800$
-0,35%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 308,30 | 312,89 | 307,30 | 308,80 | -0,35% | 10.408.535,00 |
| 29.08.2025 | 302,30 | 310,00 | 300,91 | 309,87 | 2,51% | 12.065.367,00 |
| 28.08.2025 | 304,25 | 304,47 | 299,40 | 302,29 | -0,52% | 11.169.666,00 |
| 27.08.2025 | 300,54 | 305,97 | 300,50 | 303,88 | 1,15% | 9.594.156,00 |
| 26.08.2025 | 304,01 | 308,96 | 294,20 | 300,43 | -1,45% | 15.850.512,00 |
| 25.08.2025 | 308,49 | 308,87 | 302,73 | 304,86 | -0,83% | 8.750.568,00 |
| 22.08.2025 | 306,10 | 310,68 | 304,58 | 307,42 | 1,34% | 14.591.340,00 |
| 21.08.2025 | 302,29 | 306,57 | 297,80 | 303,35 | 1,17% | 12.913.008,00 |
| 20.08.2025 | 306,39 | 307,20 | 295,70 | 299,84 | -1,45% | 16.515.078,00 |
| 19.08.2025 | 308,90 | 310,50 | 299,21 | 304,24 | -1,38% | 21.823.063,00 |
| 18.08.2025 | 313,17 | 316,40 | 307,42 | 308,49 | 1,47% | 38.762.236,00 |
| 15.08.2025 | 301,71 | 310,30 | 294,71 | 304,01 | 11,98% | 67.314.583,00 |
| 14.08.2025 | 272,10 | 273,85 | 267,00 | 271,49 | -0,12% | 16.099.026,00 |
| 13.08.2025 | 264,39 | 272,19 | 262,89 | 271,81 | 3,91% | 18.738.817,00 |
| 12.08.2025 | 254,02 | 262,88 | 253,67 | 261,57 | 3,65% | 11.995.729,00 |
| 11.08.2025 | 253,87 | 258,40 | 252,14 | 252,37 | 0,59% | 11.668.556,00 |
| 08.08.2025 | 244,79 | 251,08 | 244,37 | 250,89 | 2,54% | 10.071.737,00 |
| 07.08.2025 | 246,42 | 248,75 | 239,50 | 244,67 | -0,45% | 11.253.824,00 |
| 06.08.2025 | 250,64 | 253,16 | 245,31 | 245,78 | -2,08% | 12.812.049,00 |
| 05.08.2025 | 241,16 | 252,07 | 240,05 | 251,00 | 4,16% | 23.588.954,00 |
| 04.08.2025 | 238,24 | 242,25 | 236,95 | 240,98 | 1,35% | 17.150.012,00 |
| 01.08.2025 | 250,61 | 251,49 | 234,60 | 237,77 | -4,72% | 39.747.487,00 |
| 31.07.2025 | 261,40 | 261,40 | 247,75 | 249,56 | -6,19% | 29.128.565,00 |
| 30.07.2025 | 264,38 | 266,63 | 258,12 | 266,04 | 1,90% | 22.231.143,00 |
| 29.07.2025 | 265,70 | 272,91 | 260,55 | 261,07 | -7,46% | 41.314.721,00 |
| 28.07.2025 | 283,50 | 285,00 | 279,69 | 282,12 | 0,38% | 15.402.432,00 |
| 25.07.2025 | 280,90 | 286,14 | 279,94 | 281,06 | 0,89% | 16.359.425,00 |
| 24.07.2025 | 283,10 | 289,21 | 278,22 | 278,58 | -4,76% | 22.267.218,00 |
| 23.07.2025 | 287,50 | 292,64 | 284,95 | 292,51 | 2,59% | 12.972.726,00 |
| 22.07.2025 | 282,63 | 287,11 | 282,00 | 285,13 | 1,06% | 13.932.230,00 |
| 21.07.2025 | 284,43 | 286,50 | 281,20 | 282,14 | -0,18% | 10.178.231,00 |
| 18.07.2025 | 287,50 | 288,07 | 280,81 | 282,65 | -1,88% | 14.792.966,00 |
| 17.07.2025 | 291,70 | 293,00 | 283,83 | 288,07 | -1,51% | 14.682.492,00 |
| 16.07.2025 | 292,50 | 295,99 | 290,75 | 292,49 | 0,27% | 9.626.022,00 |
| 15.07.2025 | 299,71 | 300,68 | 291,03 | 291,71 | -2,95% | 15.353.354,00 |
| 14.07.2025 | 301,64 | 304,04 | 299,00 | 300,58 | -1,16% | 10.563.943,00 |
| 11.07.2025 | 299,60 | 304,12 | 298,00 | 304,10 | 1,53% | 9.641.738,00 |
| 10.07.2025 | 302,69 | 304,93 | 296,60 | 299,51 | -1,12% | 11.252.880,00 |
| 09.07.2025 | 303,19 | 303,60 | 298,75 | 302,91 | -1,56% | 12.686.286,00 |
| 08.07.2025 | 304,23 | 308,30 | 303,80 | 307,70 | 1,31% | 7.885.611,00 |
| 07.07.2025 | 308,61 | 308,61 | 301,20 | 303,71 | -1,57% | 8.963.732,00 |
| 03.07.2025 | 309,84 | 312,25 | 308,23 | 308,55 | 0,32% | 6.161.145,00 |
| 02.07.2025 | 320,73 | 322,42 | 306,43 | 307,56 | -5,70% | 17.961.194,00 |
| 01.07.2025 | 311,97 | 326,55 | 311,08 | 326,14 | 4,54% | 17.199.675,00 |
| 30.06.2025 | 309,00 | 312,38 | 306,34 | 311,97 | 0,93% | 10.006.445,00 |
| 27.06.2025 | 302,88 | 310,45 | 302,20 | 309,11 | 2,14% | 13.449.905,00 |
| 26.06.2025 | 302,34 | 306,71 | 301,29 | 302,62 | 0,20% | 6.460.131,00 |
| 25.06.2025 | 304,38 | 304,38 | 299,80 | 302,02 | -1,18% | 8.681.178,00 |
| 24.06.2025 | 301,45 | 305,82 | 299,33 | 305,62 | 1,64% | 8.705.246,00 |
| 23.06.2025 | 301,90 | 302,47 | 295,52 | 300,68 | -0,44% | 11.502.334,00 |
| 20.06.2025 | 309,50 | 309,59 | 301,59 | 302,01 | -1,69% | 15.819.843,00 |
| 18.06.2025 | 307,55 | 311,79 | 306,23 | 307,20 | -0,54% | 12.205.634,00 |
| 17.06.2025 | 307,38 | 309,95 | 305,52 | 308,87 | 0,39% | 10.139.066,00 |
| 16.06.2025 | 313,00 | 313,27 | 304,79 | 307,66 | -1,87% | 14.130.676,00 |
| 13.06.2025 | 315,90 | 317,42 | 311,91 | 313,53 | -1,56% | 13.399.348,00 |
| 12.06.2025 | 311,41 | 318,80 | 308,51 | 318,50 | 2,56% | 15.126.609,00 |
| 11.06.2025 | 302,68 | 311,58 | 302,23 | 310,56 | 2,23% | 14.595.900,00 |
| 10.06.2025 | 303,66 | 305,12 | 300,59 | 303,79 | 0,20% | 10.261.658,00 |
| 09.06.2025 | 305,04 | 307,40 | 301,14 | 303,19 | -0,01% | 9.622.214,00 |
| 06.06.2025 | 297,32 | 304,39 | 297,15 | 303,22 | 2,49% | 12.522.231,00 |
| 05.06.2025 | 300,38 | 302,42 | 294,11 | 295,84 | -1,51% | 12.189.933,00 |
| 04.06.2025 | 303,54 | 307,64 | 300,20 | 300,38 | -0,28% | 11.155.077,00 |
| 03.06.2025 | 303,10 | 305,72 | 300,01 | 301,22 | -1,15% | 12.597.565,00 |
| 02.06.2025 | 304,01 | 313,55 | 300,97 | 304,72 | 0,93% | 18.927.531,00 |
| 30.05.2025 | 297,97 | 305,64 | 295,84 | 301,91 | 1,25% | 16.147.919,00 |
| 29.05.2025 | 296,80 | 303,38 | 295,00 | 298,17 | 0,02% | 16.162.903,00 |
| 28.05.2025 | 294,00 | 303,78 | 293,28 | 298,11 | 1,05% | 15.805.538,00 |
| 27.05.2025 | 299,50 | 299,95 | 289,13 | 295,00 | -0,19% | 19.618.069,00 |
| 23.05.2025 | 296,10 | 299,70 | 291,64 | 295,57 | -0,37% | 16.873.644,00 |
| 22.05.2025 | 294,00 | 305,67 | 292,50 | 296,67 | -2,08% | 26.895.841,00 |
| 21.05.2025 | 301,00 | 309,96 | 300,07 | 302,98 | -5,78% | 42.186.462,00 |
| 20.05.2025 | 320,92 | 324,64 | 312,58 | 321,58 | 1,80% | 41.004.500,00 |
| 19.05.2025 | 304,49 | 316,29 | 297,25 | 315,89 | 8,21% | 61.634.360,00 |
| 16.05.2025 | 279,29 | 294,49 | 269,14 | 291,91 | 6,40% | 70.039.118,00 |
| 15.05.2025 | 274,90 | 276,65 | 248,88 | 274,35 | -10,93% | 120.467.230,00 |
| 14.05.2025 | 321,45 | 322,94 | 307,11 | 308,01 | -1,08% | 37.371.798,00 |
| 13.05.2025 | 335,73 | 342,00 | 309,10 | 311,38 | -17,79% | 58.285.750,00 |
| 12.05.2025 | 381,00 | 387,21 | 376,83 | 378,75 | -0,50% | 10.947.384,00 |
| 09.05.2025 | 385,67 | 386,55 | 378,54 | 380,64 | -1,27% | 8.136.712,00 |
| 08.05.2025 | 390,00 | 390,92 | 385,37 | 385,55 | -1,41% | 7.036.586,00 |
| 07.05.2025 | 395,35 | 395,52 | 385,70 | 391,06 | -0,87% | 8.350.119,00 |
| 06.05.2025 | 402,80 | 404,72 | 393,42 | 394,51 | -2,54% | 7.788.809,00 |
| 05.05.2025 | 399,12 | 409,70 | 397,59 | 404,81 | 1,22% | 8.015.393,00 |
| 02.05.2025 | 400,82 | 402,00 | 393,11 | 399,92 | -0,19% | 10.998.490,00 |
| 01.05.2025 | 411,32 | 411,99 | 399,86 | 400,68 | -2,62% | 9.195.922,00 |
| 30.04.2025 | 409,02 | 413,26 | 401,00 | 411,44 | 0,54% | 9.154.751,00 |
| 29.04.2025 | 421,19 | 421,75 | 409,10 | 409,23 | -2,56% | 9.844.655,00 |
| 28.04.2025 | 419,50 | 424,12 | 415,55 | 420,00 | 0,32% | 6.592.819,00 |
| 25.04.2025 | 423,56 | 423,56 | 412,02 | 418,64 | -1,32% | 9.234.496,00 |
| 24.04.2025 | 427,57 | 429,90 | 423,65 | 424,25 | -0,87% | 7.569.414,00 |
| 23.04.2025 | 427,07 | 438,85 | 423,75 | 427,96 | 0,18% | 8.315.441,00 |
| 22.04.2025 | 424,64 | 431,50 | 417,12 | 427,18 | 0,43% | 9.746.301,00 |
| 21.04.2025 | 449,76 | 453,50 | 424,81 | 425,33 | -6,34% | 12.977.247,00 |
| 17.04.2025 | 481,95 | 489,79 | 447,10 | 454,11 | -22,38% | 29.120.168,00 |
| 16.04.2025 | 584,94 | 594,81 | 582,96 | 585,04 | 0,25% | 4.164.532,00 |
| 15.04.2025 | 591,61 | 592,86 | 582,01 | 583,59 | -0,59% | 3.856.796,00 |
| 14.04.2025 | 595,00 | 595,63 | 579,29 | 587,06 | -2,07% | 4.738.373,00 |
| 11.04.2025 | 591,17 | 606,36 | 586,53 | 599,47 | 0,85% | 5.824.837,00 |
| 10.04.2025 | 580,00 | 601,88 | 580,00 | 594,40 | 2,75% | 8.542.888,00 |
| 09.04.2025 | 558,86 | 589,40 | 554,46 | 578,50 | 4,60% | 12.472.670,00 |