406,970$
-0,96%
Echtzeit-Aktienkurs Unitedhealth Group
Bid:
Ask:
Aktienkurse zur Unitedhealth Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 415,00 | 416,11 | 405,91 | 406,97 | -0,96% | 4.291.178,00 |
| 29.10.2026 | 413,71 | 414,76 | 404,31 | 410,91 | 0,94% | 3.769.337,00 |
| 28.10.2026 | 407,00 | 416,19 | 405,00 | 407,10 | -0,80% | 3.875.111,00 |
| 27.10.2026 | 412,72 | 413,60 | 408,22 | 410,39 | -0,08% | 3.742.092,00 |
| 26.10.2026 | 418,99 | 420,86 | 408,35 | 410,70 | -1,77% | 4.580.740,00 |
| 23.10.2026 | 424,29 | 425,25 | 416,37 | 418,09 | -1,62% | 3.879.531,00 |
| 22.10.2026 | 418,38 | 426,55 | 417,13 | 424,98 | 1,91% | 5.410.708,00 |
| 21.10.2026 | 421,80 | 421,80 | 415,00 | 417,00 | -0,54% | 3.971.671,00 |
| 20.10.2026 | 410,12 | 422,40 | 408,28 | 419,26 | 3,04% | 6.799.267,00 |
| 19.10.2026 | 399,69 | 408,50 | 399,20 | 406,88 | 1,36% | 4.887.439,00 |
| 16.10.2026 | 410,35 | 412,37 | 395,52 | 401,43 | -1,29% | 7.942.854,00 |
| 15.10.2026 | 401,59 | 414,12 | 400,00 | 406,67 | 2,79% | 10.131.613,00 |
| 14.10.2026 | 382,35 | 396,44 | 382,29 | 395,62 | 4,73% | 7.733.039,00 |
| 13.10.2026 | 397,63 | 399,88 | 372,80 | 377,76 | -0,20% | 12.477.142,00 |
| 12.10.2026 | 382,98 | 382,98 | 373,67 | 378,52 | -0,21% | 5.832.377,00 |
| 09.10.2026 | 373,94 | 387,52 | 373,02 | 379,30 | 2,25% | 7.438.581,00 |
| 08.10.2026 | 375,38 | 376,45 | 368,50 | 370,95 | -1,34% | 7.172.781,00 |
| 07.10.2026 | 375,92 | 383,48 | 372,01 | 375,98 | -0,09% | 5.487.359,00 |
| 06.10.2026 | 379,03 | 380,41 | 373,70 | 376,32 | -0,60% | 4.654.742,00 |
| 05.10.2026 | 372,33 | 379,14 | 368,05 | 378,58 | 1,80% | 5.588.615,00 |
| 02.10.2026 | 365,14 | 372,68 | 364,47 | 371,90 | 1,83% | 3.290.257,00 |
| 01.10.2026 | 367,99 | 371,86 | 362,60 | 365,20 | -0,51% | 3.926.888,00 |
| 30.09.2026 | 374,93 | 374,93 | 365,72 | 367,08 | -2,10% | 4.594.013,00 |
| 29.09.2026 | 374,88 | 376,59 | 371,33 | 374,94 | -0,76% | 3.274.958,00 |
| 28.09.2026 | 376,36 | 380,98 | 374,56 | 377,83 | 0,33% | 4.425.917,00 |
| 25.09.2026 | 375,95 | 379,17 | 371,17 | 376,59 | 0,42% | 4.073.128,00 |
| 24.09.2026 | 371,92 | 375,28 | 368,50 | 375,01 | 1,00% | 4.610.035,00 |
| 23.09.2026 | 370,89 | 372,61 | 366,00 | 371,29 | -0,45% | 3.816.893,00 |
| 22.09.2026 | 381,39 | 381,39 | 372,41 | 372,95 | -1,22% | 4.140.564,00 |
| 21.09.2026 | 377,87 | 378,95 | 373,82 | 377,56 | 0,18% | 4.609.507,00 |
| 18.09.2026 | 375,29 | 378,49 | 372,42 | 376,90 | 0,45% | 8.162.574,00 |
| 17.09.2026 | 376,45 | 380,50 | 374,20 | 375,21 | -0,01% | 4.614.851,00 |
| 16.09.2026 | 375,90 | 380,22 | 373,63 | 375,26 | -0,18% | 3.935.337,00 |
| 15.09.2026 | 383,55 | 383,80 | 375,50 | 375,93 | -1,99% | 4.285.009,00 |
| 14.09.2026 | 381,44 | 386,46 | 379,28 | 383,55 | 1,18% | 3.831.258,00 |
| 11.09.2026 | 390,42 | 391,73 | 375,90 | 379,09 | -2,37% | 7.275.367,00 |
| 10.09.2026 | 396,00 | 399,27 | 387,60 | 388,28 | -1,22% | 4.184.287,00 |
| 09.09.2026 | 405,00 | 406,53 | 378,08 | 393,06 | -1,94% | 7.707.117,00 |
| 08.09.2026 | 392,40 | 403,89 | 390,44 | 400,84 | 0,93% | 5.543.998,00 |
| 04.09.2026 | 397,86 | 402,23 | 395,20 | 397,14 | -0,95% | 5.566.518,00 |
| 03.09.2026 | 400,02 | 405,16 | 395,30 | 400,94 | 0,32% | 4.410.700,00 |
| 02.09.2026 | 399,27 | 401,14 | 396,51 | 399,66 | 0,85% | 3.175.874,00 |
| 01.09.2026 | 392,03 | 399,60 | 391,78 | 396,30 | 1,77% | 3.635.068,00 |
| 31.08.2026 | 393,52 | 394,49 | 387,71 | 389,41 | -0,90% | 5.512.031,00 |
| 28.08.2026 | 396,42 | 396,74 | 392,66 | 392,95 | -0,53% | 2.450.734,00 |
| 27.08.2026 | 396,87 | 399,88 | 393,77 | 395,05 | -1,49% | 3.441.935,00 |
| 26.08.2026 | 396,33 | 406,25 | 396,01 | 401,01 | 1,11% | 3.544.830,00 |
| 25.08.2026 | 397,80 | 399,03 | 395,62 | 396,59 | -0,54% | 2.651.635,00 |
| 24.08.2026 | 391,04 | 399,58 | 390,86 | 398,76 | 2,22% | 4.437.038,00 |
| 21.08.2026 | 386,00 | 393,66 | 386,00 | 390,11 | 1,37% | 4.863.986,00 |
| 20.08.2026 | 388,25 | 392,71 | 383,83 | 384,85 | -0,97% | 4.180.620,00 |
| 19.08.2026 | 394,54 | 396,80 | 386,33 | 388,61 | -1,35% | 5.068.071,00 |
| 18.08.2026 | 397,94 | 398,79 | 393,51 | 393,93 | -0,43% | 3.594.281,00 |
| 17.08.2026 | 398,57 | 398,90 | 391,42 | 395,62 | -1,52% | 4.978.694,00 |
| 14.08.2026 | 398,00 | 403,18 | 396,56 | 401,73 | 0,67% | 3.468.703,00 |
| 13.08.2026 | 405,59 | 407,32 | 398,59 | 399,06 | -1,61% | 4.081.707,00 |
| 12.08.2026 | 400,98 | 407,20 | 400,50 | 405,59 | 0,85% | 3.315.021,00 |
| 11.08.2026 | 409,00 | 410,91 | 401,32 | 402,19 | -1,60% | 3.387.763,00 |
| 10.08.2026 | 408,60 | 413,07 | 407,99 | 408,74 | 0,41% | 3.176.199,00 |
| 07.08.2026 | 402,02 | 410,64 | 400,66 | 407,08 | 0,77% | 4.087.894,00 |
| 06.08.2026 | 415,27 | 416,97 | 402,40 | 403,97 | -2,13% | 4.703.365,00 |
| 05.08.2026 | 403,19 | 416,36 | 397,80 | 412,75 | 1,28% | 5.052.139,00 |
| 04.08.2026 | 415,55 | 416,00 | 406,67 | 407,55 | -1,88% | 5.249.023,00 |
| 03.08.2026 | 417,43 | 419,34 | 413,32 | 415,36 | 0,23% | 3.202.671,00 |
| 31.07.2026 | 422,00 | 422,81 | 414,06 | 414,40 | -1,68% | 3.896.636,00 |
| 30.07.2026 | 415,19 | 427,34 | 411,29 | 421,47 | 0,21% | 3.545.468,00 |
| 29.07.2026 | 428,26 | 431,68 | 420,35 | 420,57 | -1,92% | 5.003.687,00 |
| 28.07.2026 | 419,93 | 430,46 | 415,11 | 428,79 | 2,67% | 5.902.557,00 |
| 27.07.2026 | 422,51 | 422,88 | 412,54 | 417,64 | -0,74% | 4.606.218,00 |
| 24.07.2026 | 425,24 | 429,00 | 418,92 | 420,74 | -0,67% | 3.526.162,00 |
| 23.07.2026 | 428,27 | 430,48 | 420,40 | 423,56 | -1,80% | 4.861.572,00 |
| 22.07.2026 | 434,95 | 436,32 | 429,70 | 431,31 | -1,16% | 4.223.910,00 |
| 21.07.2026 | 422,48 | 437,00 | 420,50 | 436,35 | 3,51% | 5.803.698,00 |
| 20.07.2026 | 429,33 | 431,02 | 417,38 | 421,55 | -1,07% | 4.790.135,00 |
| 17.07.2026 | 426,72 | 437,47 | 425,10 | 426,09 | 0,64% | 9.731.629,00 |
| 16.07.2026 | 449,39 | 461,62 | 420,37 | 423,38 | 1,16% | 13.235.615,00 |
| 15.07.2026 | 419,49 | 424,11 | 414,37 | 418,52 | -1,57% | 6.729.854,00 |
| 14.07.2026 | 431,00 | 432,15 | 421,79 | 425,19 | -0,91% | 5.087.803,00 |
| 13.07.2026 | 426,47 | 431,55 | 425,52 | 429,09 | 1,05% | 3.855.811,00 |
| 10.07.2026 | 431,67 | 432,86 | 423,65 | 424,62 | -1,64% | 3.785.651,00 |
| 09.07.2026 | 427,11 | 434,30 | 423,52 | 431,68 | 1,43% | 5.304.635,00 |
| 08.07.2026 | 427,14 | 430,77 | 423,83 | 425,60 | -0,60% | 3.828.435,00 |
| 07.07.2026 | 423,95 | 428,60 | 422,13 | 428,19 | 2,44% | 5.465.094,00 |
| 06.07.2026 | 423,49 | 424,44 | 415,05 | 417,99 | -1,73% | 5.836.491,00 |
| 02.07.2026 | 428,13 | 430,20 | 420,54 | 425,36 | -0,28% | 3.931.596,00 |
| 01.07.2026 | 417,11 | 428,02 | 413,73 | 426,54 | 2,62% | 4.928.975,00 |
| 30.06.2026 | 422,72 | 422,74 | 413,25 | 415,63 | -1,00% | 5.594.312,00 |
| 29.06.2026 | 426,53 | 426,70 | 415,81 | 419,82 | -1,89% | 5.159.073,00 |
| 26.06.2026 | 416,16 | 427,93 | 416,16 | 427,89 | 2,97% | 10.404.136,00 |
| 25.06.2026 | 406,65 | 417,58 | 406,65 | 415,53 | 2,40% | 5.545.005,00 |
| 24.06.2026 | 410,54 | 413,43 | 400,00 | 405,80 | -0,84% | 6.648.583,00 |
| 23.06.2026 | 408,47 | 409,90 | 402,83 | 409,25 | 0,63% | 6.570.331,00 |
| 22.06.2026 | 402,14 | 409,46 | 402,14 | 406,68 | 1,43% | 5.768.026,00 |
| 18.06.2026 | 402,77 | 406,20 | 399,15 | 400,96 | 0,36% | 11.896.852,00 |
| 17.06.2026 | 409,12 | 411,16 | 398,59 | 399,53 | -1,99% | 5.768.435,00 |
| 16.06.2026 | 410,67 | 411,75 | 406,54 | 407,65 | -0,82% | 4.747.064,00 |
| 15.06.2026 | 406,70 | 414,16 | 399,65 | 411,04 | 0,62% | 6.631.407,00 |
| 12.06.2026 | 409,01 | 409,89 | 404,81 | 408,52 | 0,73% | 7.194.327,00 |
| 11.06.2026 | 408,71 | 409,98 | 403,11 | 405,55 | -0,47% | 4.887.730,00 |
| 10.06.2026 | 413,50 | 415,98 | 404,55 | 407,46 | -1,34% | 6.476.515,00 |