277,050$
-2,87%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 284,77 | 287,56 | 276,29 | 277,05 | -2,87% | 10.345.478,00 |
| 11.03.2026 | 282,46 | 286,22 | 280,60 | 285,25 | 1,03% | 6.750.422,00 |
| 10.03.2026 | 287,16 | 287,58 | 278,90 | 282,34 | -0,99% | 6.059.073,00 |
| 09.03.2026 | 280,37 | 285,20 | 278,66 | 285,17 | -0,46% | 10.098.514,00 |
| 06.03.2026 | 287,34 | 291,33 | 283,05 | 286,48 | -0,79% | 6.793.573,00 |
| 05.03.2026 | 290,05 | 291,39 | 286,74 | 288,77 | -1,09% | 5.350.490,00 |
| 04.03.2026 | 289,01 | 294,34 | 287,68 | 291,96 | 0,95% | 7.611.210,00 |
| 03.03.2026 | 289,67 | 293,74 | 284,36 | 289,21 | -1,94% | 6.871.671,00 |
| 02.03.2026 | 287,90 | 295,31 | 287,50 | 294,93 | 0,57% | 8.071.197,00 |
| 27.02.2026 | 284,60 | 294,13 | 283,85 | 293,27 | 2,31% | 9.645.761,00 |
| 26.02.2026 | 286,98 | 295,26 | 285,23 | 286,66 | 0,87% | 9.915.839,00 |
| 25.02.2026 | 277,29 | 284,74 | 276,87 | 284,20 | 3,74% | 11.341.419,00 |
| 24.02.2026 | 282,20 | 282,40 | 271,80 | 273,95 | -5,53% | 9.636.291,00 |
| 20.02.2026 | 288,62 | 290,80 | 285,55 | 290,00 | 0,02% | 6.924.293,00 |
| 19.02.2026 | 290,28 | 290,89 | 286,89 | 289,93 | 0,60% | 4.835.272,00 |
| 18.02.2026 | 290,00 | 290,13 | 286,29 | 288,20 | -0,31% | 6.616.067,00 |
| 17.02.2026 | 294,00 | 294,23 | 288,35 | 289,09 | -1,40% | 6.036.536,00 |
| 13.02.2026 | 285,63 | 293,46 | 284,51 | 293,19 | 3,10% | 10.281.936,00 |
| 12.02.2026 | 278,16 | 286,31 | 275,81 | 284,37 | 1,96% | 12.295.815,00 |
| 11.02.2026 | 272,44 | 279,69 | 269,80 | 278,91 | 2,08% | 6.312.056,00 |
| 10.02.2026 | 277,52 | 279,49 | 272,65 | 273,22 | -0,90% | 7.256.040,00 |
| 09.02.2026 | 274,15 | 280,18 | 273,32 | 275,70 | -0,34% | 10.211.082,00 |
| 06.02.2026 | 267,08 | 277,81 | 266,41 | 276,65 | 3,02% | 9.531.629,00 |
| 05.02.2026 | 273,91 | 276,89 | 266,29 | 268,55 | -2,67% | 12.652.564,00 |
| 04.02.2026 | 282,01 | 284,50 | 274,05 | 275,92 | -2,91% | 12.802.667,00 |
| 03.02.2026 | 284,70 | 288,09 | 278,60 | 284,18 | -0,49% | 10.620.011,00 |
| 02.02.2026 | 286,02 | 290,40 | 282,28 | 285,59 | -0,47% | 8.573.653,00 |
| 30.01.2026 | 292,10 | 292,95 | 284,70 | 286,93 | -1,83% | 11.967.469,00 |
| 29.01.2026 | 294,33 | 295,60 | 289,22 | 292,29 | -0,59% | 13.295.051,00 |
| 28.01.2026 | 283,72 | 294,94 | 283,72 | 294,02 | 4,00% | 23.193.702,00 |
| 27.01.2026 | 293,97 | 299,50 | 280,40 | 282,70 | -19,61% | 65.279.283,00 |
| 26.01.2026 | 353,95 | 354,79 | 347,27 | 351,64 | -0,80% | 7.635.697,00 |
| 22.01.2026 | 346,77 | 354,95 | 346,77 | 354,47 | 1,93% | 7.359.099,00 |
| 21.01.2026 | 339,43 | 348,08 | 338,69 | 347,75 | 2,75% | 8.862.404,00 |
| 20.01.2026 | 327,40 | 339,89 | 326,50 | 338,43 | 2,24% | 7.465.971,00 |
| 16.01.2026 | 334,86 | 336,20 | 330,43 | 331,02 | -2,34% | 8.039.139,00 |
| 15.01.2026 | 334,98 | 339,45 | 328,06 | 338,96 | 1,19% | 6.734.653,00 |
| 14.01.2026 | 335,50 | 340,11 | 334,10 | 334,96 | 0,31% | 5.717.923,00 |
| 13.01.2026 | 341,50 | 341,84 | 332,85 | 333,93 | -1,93% | 5.514.536,00 |
| 12.01.2026 | 342,51 | 342,65 | 333,94 | 340,51 | -1,01% | 6.971.164,00 |
| 09.01.2026 | 347,16 | 349,05 | 342,48 | 343,98 | -0,83% | 4.093.293,00 |
| 08.01.2026 | 341,04 | 347,90 | 340,80 | 346,85 | 1,51% | 4.922.728,00 |
| 07.01.2026 | 349,47 | 350,11 | 338,04 | 341,70 | -2,08% | 7.376.990,00 |
| 06.01.2026 | 348,35 | 352,61 | 345,12 | 348,97 | 2,03% | 9.390.107,00 |
| 05.01.2026 | 335,45 | 346,94 | 333,85 | 342,02 | 1,67% | 7.876.222,00 |
| 02.01.2026 | 330,89 | 340,26 | 327,50 | 336,40 | 1,91% | 6.761.536,00 |
| 31.12.2025 | 332,32 | 333,33 | 329,88 | 330,11 | -0,62% | 4.285.205,00 |
| 30.12.2025 | 329,73 | 336,15 | 329,51 | 332,16 | 0,98% | 4.400.244,00 |
| 29.12.2025 | 330,89 | 334,25 | 328,28 | 328,94 | -0,87% | 4.107.676,00 |
| 26.12.2025 | 327,20 | 331,89 | 326,26 | 331,83 | 1,30% | 3.703.805,00 |
| 24.12.2025 | 325,20 | 328,99 | 324,13 | 327,58 | 0,86% | 2.842.681,00 |
| 23.12.2025 | 323,77 | 327,80 | 323,76 | 324,80 | -0,11% | 4.322.356,00 |
| 22.12.2025 | 322,90 | 329,80 | 321,65 | 325,16 | -0,69% | 7.272.574,00 |
| 19.12.2025 | 328,34 | 334,60 | 326,07 | 327,42 | -0,22% | 10.074.061,00 |
| 18.12.2025 | 328,93 | 330,18 | 324,57 | 328,14 | -1,05% | 6.223.589,00 |
| 17.12.2025 | 333,61 | 335,52 | 330,48 | 331,63 | -0,77% | 4.529.664,00 |
| 16.12.2025 | 340,00 | 340,99 | 331,03 | 334,20 | -2,02% | 6.276.984,00 |
| 15.12.2025 | 340,99 | 344,96 | 337,00 | 341,10 | -0,22% | 6.274.108,00 |
| 12.12.2025 | 337,50 | 344,98 | 337,37 | 341,84 | 1,52% | 7.684.144,00 |
| 11.12.2025 | 329,43 | 339,25 | 328,76 | 336,73 | 2,55% | 6.949.813,00 |
| 10.12.2025 | 322,75 | 328,73 | 319,60 | 328,37 | 1,47% | 5.870.685,00 |
| 09.12.2025 | 323,27 | 326,36 | 322,48 | 323,60 | -0,01% | 4.318.188,00 |
| 08.12.2025 | 328,70 | 329,10 | 322,83 | 323,62 | -2,20% | 4.729.829,00 |
| 05.12.2025 | 334,75 | 335,71 | 328,51 | 330,91 | -0,77% | 5.810.897,00 |
| 04.12.2025 | 339,40 | 341,26 | 328,72 | 333,49 | -1,83% | 7.849.606,00 |
| 03.12.2025 | 326,00 | 341,41 | 325,01 | 339,71 | 4,67% | 9.700.823,00 |
| 02.12.2025 | 323,35 | 328,70 | 322,80 | 324,54 | 0,41% | 7.340.894,00 |
| 01.12.2025 | 327,16 | 330,06 | 323,03 | 323,21 | -1,99% | 5.888.048,00 |
| 28.11.2025 | 331,75 | 332,06 | 328,89 | 329,77 | 0,02% | 2.461.854,00 |
| 26.11.2025 | 326,59 | 335,19 | 325,89 | 329,71 | 1,05% | 5.504.205,00 |
| 25.11.2025 | 321,11 | 328,00 | 320,90 | 326,28 | 2,27% | 6.069.360,00 |
| 24.11.2025 | 324,52 | 325,85 | 317,62 | 319,05 | 2,41% | 10.380.384,00 |
| 20.11.2025 | 310,81 | 314,75 | 310,00 | 311,54 | 0,79% | 7.246.816,00 |
| 19.11.2025 | 313,93 | 315,00 | 304,53 | 309,09 | -1,43% | 8.061.295,00 |
| 18.11.2025 | 317,01 | 317,50 | 308,77 | 313,58 | -2,17% | 9.131.394,00 |
| 17.11.2025 | 320,60 | 327,88 | 319,43 | 320,52 | -3,61% | 6.430.571,00 |
| 13.11.2025 | 338,35 | 339,03 | 331,29 | 332,52 | -1,93% | 7.717.462,00 |
| 12.11.2025 | 328,40 | 343,17 | 327,08 | 339,06 | 3,55% | 10.304.729,00 |
| 11.11.2025 | 323,23 | 327,86 | 319,88 | 327,45 | 1,83% | 6.850.591,00 |
| 10.11.2025 | 320,09 | 324,25 | 317,17 | 321,58 | -0,81% | 8.986.199,00 |
| 07.11.2025 | 319,66 | 324,55 | 314,16 | 324,21 | 0,82% | 9.327.400,00 |
| 06.11.2025 | 328,92 | 332,36 | 321,45 | 321,56 | -1,89% | 7.171.795,00 |
| 05.11.2025 | 326,30 | 330,20 | 324,22 | 327,74 | -0,93% | 9.082.431,00 |
| 04.11.2025 | 327,63 | 336,50 | 327,20 | 330,83 | -0,89% | 9.374.782,00 |
| 03.11.2025 | 339,13 | 340,70 | 326,60 | 333,79 | -2,27% | 11.063.887,00 |
| 31.10.2025 | 344,17 | 346,28 | 337,12 | 341,56 | -0,93% | 8.274.552,00 |
| 30.10.2025 | 347,52 | 354,54 | 343,60 | 344,75 | -2,96% | 11.355.288,00 |
| 29.10.2025 | 364,28 | 366,15 | 353,88 | 355,26 | -3,42% | 11.525.067,00 |
| 28.10.2025 | 380,68 | 381,00 | 358,63 | 367,84 | 0,51% | 18.584.108,00 |
| 27.10.2025 | 363,50 | 366,22 | 361,40 | 365,98 | 0,96% | 7.406.890,00 |
| 24.10.2025 | 361,24 | 365,42 | 360,02 | 362,50 | 0,57% | 5.282.950,00 |
| 23.10.2025 | 355,58 | 362,28 | 353,64 | 360,45 | -0,29% | 5.720.259,00 |
| 22.10.2025 | 363,21 | 364,00 | 358,00 | 361,49 | -1,06% | 7.274.161,00 |
| 21.10.2025 | 365,36 | 371,05 | 361,50 | 365,37 | 0,24% | 6.876.756,00 |
| 20.10.2025 | 358,54 | 365,57 | 357,51 | 364,48 | 2,21% | 5.925.333,00 |
| 17.10.2025 | 351,00 | 358,39 | 350,83 | 356,60 | -0,02% | 8.484.668,00 |
| 16.10.2025 | 361,84 | 362,00 | 354,40 | 356,67 | -1,24% | 5.795.944,00 |
| 15.10.2025 | 359,49 | 364,22 | 355,85 | 361,15 | 0,34% | 6.453.343,00 |
| 14.10.2025 | 354,95 | 362,33 | 353,40 | 359,93 | 0,35% | 5.856.321,00 |
| 13.10.2025 | 354,66 | 359,16 | 353,32 | 358,66 | 1,17% | 5.612.729,00 |