540,440$
3,30%
Echtzeit-Aktienkurs Unitedhealth Group
Bid:
Ask:
Aktienkurse zur Unitedhealth Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 529,99 | 548,50 | 529,29 | 540,44 | 3,30% | 6.449.980,00 |
| 02.04.2025 | 522,96 | 525,00 | 516,80 | 523,20 | 0,02% | 2.344.903,00 |
| 01.04.2025 | 524,01 | 528,17 | 520,95 | 523,12 | -0,12% | 2.953.309,00 |
| 31.03.2025 | 519,18 | 528,12 | 518,59 | 523,75 | 1,49% | 5.233.713,00 |
| 28.03.2025 | 516,87 | 520,98 | 515,05 | 516,04 | 0,06% | 2.374.133,00 |
| 27.03.2025 | 516,28 | 521,08 | 512,95 | 515,72 | -0,48% | 2.736.686,00 |
| 26.03.2025 | 515,00 | 522,95 | 512,85 | 518,20 | 0,93% | 3.239.881,00 |
| 25.03.2025 | 518,28 | 519,00 | 511,53 | 513,43 | -0,59% | 3.003.626,00 |
| 24.03.2025 | 515,50 | 518,25 | 511,12 | 516,50 | -0,07% | 3.826.184,00 |
| 21.03.2025 | 511,68 | 519,00 | 505,09 | 516,85 | 1,09% | 10.154.940,00 |
| 20.03.2025 | 505,00 | 514,39 | 503,51 | 511,30 | 1,61% | 4.938.591,00 |
| 19.03.2025 | 505,63 | 506,35 | 500,06 | 503,20 | -0,12% | 3.312.644,00 |
| 18.03.2025 | 502,24 | 505,97 | 497,82 | 503,80 | 0,96% | 3.606.334,00 |
| 17.03.2025 | 487,20 | 500,61 | 485,95 | 499,02 | 2,12% | 5.140.158,00 |
| 14.03.2025 | 480,77 | 489,45 | 478,24 | 488,65 | 1,48% | 3.902.430,00 |
| 13.03.2025 | 479,55 | 484,06 | 475,00 | 481,52 | 0,09% | 2.851.524,00 |
| 12.03.2025 | 483,00 | 487,60 | 478,82 | 481,11 | -1,01% | 3.678.123,00 |
| 11.03.2025 | 482,50 | 486,77 | 477,14 | 486,04 | 1,21% | 4.099.363,00 |
| 10.03.2025 | 492,00 | 497,85 | 477,71 | 480,22 | -2,69% | 4.790.406,00 |
| 07.03.2025 | 483,75 | 499,92 | 483,36 | 493,48 | 1,18% | 5.409.034,00 |
| 06.03.2025 | 476,25 | 488,12 | 472,00 | 487,72 | 2,47% | 4.516.063,00 |
| 05.03.2025 | 471,69 | 479,08 | 471,01 | 475,98 | 0,29% | 3.162.170,00 |
| 04.03.2025 | 468,25 | 479,21 | 466,46 | 474,61 | 1,62% | 5.650.050,00 |
| 03.03.2025 | 474,43 | 477,27 | 465,21 | 467,05 | -1,67% | 5.480.558,00 |
| 28.02.2025 | 467,00 | 476,36 | 464,48 | 474,96 | 1,37% | 5.582.321,00 |
| 27.02.2025 | 466,17 | 475,40 | 465,02 | 468,56 | 1,07% | 4.066.491,00 |
| 26.02.2025 | 466,85 | 473,05 | 458,20 | 463,59 | -1,44% | 5.098.374,00 |
| 25.02.2025 | 460,39 | 470,76 | 450,07 | 470,38 | 1,92% | 9.037.168,00 |
| 24.02.2025 | 466,67 | 468,00 | 457,00 | 461,52 | -1,05% | 6.879.511,00 |
| 21.02.2025 | 439,55 | 469,70 | 438,50 | 466,42 | -7,17% | 19.547.867,00 |
| 20.02.2025 | 503,81 | 508,43 | 500,23 | 502,42 | -1,69% | 4.138.830,00 |
| 19.02.2025 | 501,49 | 511,86 | 498,15 | 511,04 | 2,06% | 4.365.900,00 |
| 18.02.2025 | 510,94 | 516,00 | 497,00 | 500,73 | -4,35% | 8.710.690,00 |
| 14.02.2025 | 529,00 | 533,20 | 522,91 | 523,51 | -1,44% | 3.705.326,00 |
| 13.02.2025 | 530,90 | 534,33 | 527,10 | 531,18 | 0,72% | 2.827.115,00 |
| 12.02.2025 | 539,85 | 542,35 | 525,51 | 527,40 | -1,22% | 3.850.318,00 |
| 11.02.2025 | 535,00 | 547,54 | 528,27 | 533,92 | 0,10% | 2.561.278,00 |
| 10.02.2025 | 527,71 | 534,16 | 523,38 | 533,37 | 1,20% | 3.129.998,00 |
| 07.02.2025 | 529,00 | 532,39 | 525,39 | 527,03 | -0,57% | 3.332.619,00 |
| 06.02.2025 | 537,89 | 539,10 | 525,27 | 530,04 | -1,81% | 3.858.070,00 |
| 05.02.2025 | 530,73 | 540,70 | 521,91 | 539,81 | -1,03% | 4.570.825,00 |
| 04.02.2025 | 545,20 | 548,81 | 541,51 | 545,45 | -0,50% | 2.628.333,00 |
| 03.02.2025 | 542,25 | 553,91 | 541,07 | 548,18 | 1,05% | 4.025.357,00 |
| 31.01.2025 | 543,67 | 549,16 | 541,41 | 542,49 | -0,56% | 3.056.302,00 |
| 30.01.2025 | 539,41 | 547,11 | 535,00 | 545,57 | 1,39% | 2.892.297,00 |
| 29.01.2025 | 542,00 | 543,47 | 534,01 | 538,10 | -0,81% | 2.732.779,00 |
| 28.01.2025 | 543,01 | 546,50 | 537,84 | 542,48 | -0,19% | 3.157.330,00 |
| 27.01.2025 | 539,98 | 551,91 | 539,98 | 543,52 | 2,07% | 4.259.807,00 |
| 24.01.2025 | 529,20 | 534,63 | 524,51 | 532,51 | 0,52% | 3.662.310,00 |
| 23.01.2025 | 527,87 | 531,48 | 519,32 | 529,77 | 1,93% | 4.572.078,00 |
| 22.01.2025 | 522,23 | 524,44 | 516,00 | 519,72 | -1,00% | 3.742.963,00 |
| 21.01.2025 | 513,70 | 525,00 | 512,82 | 524,99 | 2,99% | 5.127.849,00 |
| 17.01.2025 | 505,62 | 521,82 | 502,80 | 509,76 | -0,16% | 7.495.719,00 |
| 16.01.2025 | 530,35 | 539,84 | 510,00 | 510,59 | -6,04% | 9.028.070,00 |
| 15.01.2025 | 537,09 | 546,29 | 534,33 | 543,42 | -0,06% | 3.896.342,00 |
| 14.01.2025 | 539,65 | 544,55 | 536,55 | 543,74 | 0,48% | 3.906.327,00 |
| 13.01.2025 | 535,04 | 547,40 | 533,14 | 541,14 | 3,93% | 6.284.057,00 |
| 10.01.2025 | 526,64 | 535,45 | 518,47 | 520,69 | -0,73% | 5.293.368,00 |
| 08.01.2025 | 514,50 | 524,67 | 509,51 | 524,52 | 2,00% | 4.141.728,00 |
| 07.01.2025 | 518,85 | 519,50 | 511,22 | 514,25 | 0,11% | 3.613.183,00 |
| 06.01.2025 | 513,00 | 520,30 | 509,82 | 513,67 | 0,13% | 4.182.038,00 |
| 03.01.2025 | 505,38 | 516,29 | 505,38 | 513,00 | 1,68% | 3.017.373,00 |
| 02.01.2025 | 508,25 | 512,11 | 503,29 | 504,51 | -0,27% | 3.680.237,00 |
| 31.12.2024 | 509,35 | 511,00 | 503,34 | 505,86 | -0,38% | 4.214.367,00 |
| 30.12.2024 | 506,86 | 509,73 | 500,66 | 507,80 | -0,43% | 5.204.544,00 |
| 27.12.2024 | 509,42 | 513,18 | 507,80 | 509,99 | -0,23% | 3.443.565,00 |
| 26.12.2024 | 505,50 | 512,22 | 504,73 | 511,15 | 1,00% | 3.291.590,00 |
| 24.12.2024 | 504,40 | 506,10 | 500,59 | 506,10 | -0,05% | 1.824.393,00 |
| 23.12.2024 | 500,13 | 508,78 | 499,05 | 506,34 | 1,24% | 4.114.550,00 |
| 20.12.2024 | 488,73 | 502,64 | 488,73 | 500,13 | 2,22% | 10.868.714,00 |
| 19.12.2024 | 500,14 | 503,65 | 486,24 | 489,25 | -2,10% | 7.389.605,00 |
| 18.12.2024 | 486,00 | 506,54 | 486,00 | 499,72 | 2,92% | 9.999.519,00 |
| 17.12.2024 | 487,00 | 495,60 | 475,82 | 485,52 | -2,60% | 14.101.135,00 |
| 16.12.2024 | 519,88 | 521,70 | 496,08 | 498,50 | -4,22% | 8.745.744,00 |
| 13.12.2024 | 515,65 | 527,53 | 510,72 | 520,48 | 0,92% | 7.775.164,00 |
| 12.12.2024 | 531,12 | 534,00 | 514,19 | 515,76 | -3,33% | 8.841.702,00 |
| 11.12.2024 | 555,66 | 558,10 | 532,67 | 533,53 | -5,60% | 9.140.720,00 |
| 10.12.2024 | 562,00 | 567,75 | 557,03 | 565,19 | 0,82% | 5.007.075,00 |
| 09.12.2024 | 552,00 | 562,98 | 544,64 | 560,62 | 2,00% | 7.503.233,00 |
| 06.12.2024 | 582,10 | 582,10 | 544,14 | 549,62 | -5,07% | 12.848.629,00 |
| 05.12.2024 | 605,64 | 608,99 | 573,89 | 578,97 | -5,21% | 5.889.476,00 |
| 04.12.2024 | 611,02 | 622,83 | 606,97 | 610,79 | 0,92% | 3.957.100,00 |
| 03.12.2024 | 611,95 | 615,75 | 604,82 | 605,23 | -0,54% | 2.198.326,00 |
| 02.12.2024 | 613,79 | 614,00 | 600,77 | 608,52 | -0,28% | 3.146.659,00 |
| 29.11.2024 | 607,01 | 615,78 | 606,62 | 610,20 | 0,30% | 2.010.736,00 |
| 27.11.2024 | 611,03 | 617,45 | 606,70 | 608,38 | 0,26% | 2.269.792,00 |
| 26.11.2024 | 607,66 | 608,47 | 598,88 | 606,79 | 0,16% | 2.675.365,00 |
| 25.11.2024 | 597,58 | 609,84 | 595,01 | 605,83 | 2,53% | 5.124.261,00 |
| 22.11.2024 | 600,00 | 601,26 | 588,67 | 590,87 | -1,60% | 3.089.103,00 |
| 20.11.2024 | 583,00 | 602,64 | 581,55 | 600,50 | 4,07% | 3.921.377,00 |
| 19.11.2024 | 582,00 | 586,84 | 576,77 | 577,00 | -2,15% | 3.127.636,00 |
| 18.11.2024 | 589,44 | 594,14 | 585,32 | 589,65 | -0,44% | 2.573.771,00 |
| 15.11.2024 | 592,01 | 598,93 | 589,95 | 592,23 | -0,16% | 3.416.819,00 |
| 14.11.2024 | 603,33 | 606,00 | 588,99 | 593,15 | -2,10% | 3.026.545,00 |
| 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 |