18,840€
-1,62%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 19,01 | 19,14 | 18,79 | 18,84 | -1,64% | 5.667,00 |
| 07.11.2024 | 18,84 | 19,17 | 18,84 | 19,15 | 1,06% | 15.407,00 |
| 06.11.2024 | 19,10 | 19,23 | 18,72 | 18,95 | -0,16% | 9.487,00 |
| 05.11.2024 | 18,90 | 19,10 | 18,90 | 18,98 | 0,37% | 5.498,00 |
| 04.11.2024 | 19,01 | 19,20 | 18,90 | 18,91 | -0,68% | 10.981,00 |
| 01.11.2024 | 18,75 | 19,18 | 18,75 | 19,04 | 2,04% | 9.013,00 |
| 31.10.2024 | 18,80 | 18,97 | 18,66 | 18,66 | -2,05% | 5.487,00 |
| 30.10.2024 | 19,31 | 19,39 | 18,70 | 19,05 | -0,57% | 10.898,00 |
| 29.10.2024 | 19,48 | 19,56 | 18,92 | 19,16 | -1,99% | 9.569,00 |
| 28.10.2024 | 19,29 | 19,55 | 19,28 | 19,55 | 0,26% | 12.214,00 |
| 25.10.2024 | 19,21 | 19,50 | 19,11 | 19,50 | 2,04% | 7.713,00 |
| 24.10.2024 | 19,36 | 19,70 | 19,05 | 19,11 | -1,80% | 10.318,00 |
| 23.10.2024 | 19,73 | 19,73 | 19,40 | 19,46 | -1,57% | 11.722,00 |
| 22.10.2024 | 19,90 | 19,90 | 19,40 | 19,77 | -0,50% | 13.234,00 |
| 21.10.2024 | 19,88 | 20,10 | 19,80 | 19,87 | 0,71% | 23.665,00 |
| 18.10.2024 | 19,43 | 19,91 | 19,35 | 19,73 | 1,60% | 12.148,00 |
| 17.10.2024 | 19,51 | 19,72 | 19,12 | 19,42 | -1,27% | 27.719,00 |
| 16.10.2024 | 18,99 | 19,74 | 18,87 | 19,67 | 3,58% | 23.933,00 |
| 15.10.2024 | 18,90 | 19,03 | 18,82 | 18,99 | 0,64% | 9.580,00 |
| 14.10.2024 | 19,13 | 19,16 | 18,80 | 18,87 | -0,32% | 12.590,00 |
| 11.10.2024 | 18,77 | 19,10 | 18,63 | 18,93 | 1,72% | 11.015,00 |
| 10.10.2024 | 18,72 | 18,96 | 18,61 | 18,61 | -1,69% | 18.850,00 |
| 09.10.2024 | 18,73 | 19,05 | 18,70 | 18,93 | 1,01% | 15.498,00 |
| 08.10.2024 | 19,01 | 19,02 | 18,49 | 18,74 | -2,45% | 14.381,00 |
| 07.10.2024 | 19,14 | 19,23 | 18,80 | 19,21 | 0,84% | 17.075,00 |
| 04.10.2024 | 18,53 | 19,13 | 18,53 | 19,05 | 2,64% | 11.692,00 |
| 03.10.2024 | 18,55 | 18,71 | 18,52 | 18,56 | -0,16% | 1.603,00 |
| 02.10.2024 | 18,73 | 18,79 | 18,52 | 18,59 | -1,27% | 4.444,00 |
| 01.10.2024 | 18,38 | 19,14 | 18,33 | 18,83 | 2,67% | 15.450,00 |
| 30.09.2024 | 18,51 | 18,62 | 18,21 | 18,34 | -1,40% | 49.181,00 |
| 27.09.2024 | 19,21 | 19,25 | 18,49 | 18,60 | -3,18% | 36.365,00 |
| 26.09.2024 | 18,90 | 19,22 | 18,90 | 19,21 | 1,53% | 9.069,00 |
| 25.09.2024 | 19,08 | 19,08 | 18,73 | 18,92 | -0,53% | 12.570,00 |
| 24.09.2024 | 19,02 | 19,22 | 19,02 | 19,02 | 0,74% | 5.280,00 |
| 23.09.2024 | 18,97 | 19,09 | 18,88 | 18,88 | -0,26% | 6.017,00 |
| 20.09.2024 | 19,05 | 19,05 | 18,80 | 18,93 | -1,05% | 13.407,00 |
| 19.09.2024 | 19,06 | 19,35 | 18,97 | 19,13 | 0,84% | 19.636,00 |
| 18.09.2024 | 18,99 | 19,20 | 18,94 | 18,97 | 0,26% | 3.299,00 |
| 17.09.2024 | 18,90 | 19,16 | 18,86 | 18,92 | -0,16% | 12.034,00 |
| 16.09.2024 | 19,08 | 19,08 | 18,84 | 18,95 | -0,47% | 9.033,00 |
| 13.09.2024 | 18,95 | 19,20 | 18,92 | 19,04 | 0,63% | 5.050,00 |
| 12.09.2024 | 19,16 | 19,17 | 18,92 | 18,92 | -1,05% | 1.994,00 |
| 11.09.2024 | 18,49 | 19,21 | 18,49 | 19,12 | 2,41% | 13.225,00 |
| 10.09.2024 | 18,86 | 19,05 | 18,62 | 18,67 | -0,37% | 6.884,00 |
| 09.09.2024 | 18,72 | 19,08 | 18,70 | 18,74 | 1,24% | 3.718,00 |
| 06.09.2024 | 19,09 | 19,09 | 18,51 | 18,51 | -2,27% | 5.122,00 |
| 05.09.2024 | 19,16 | 19,35 | 18,89 | 18,94 | -0,26% | 4.719,00 |
| 04.09.2024 | 18,79 | 19,19 | 18,76 | 18,99 | 1,06% | 10.107,00 |
| 03.09.2024 | 19,24 | 19,45 | 18,79 | 18,79 | -3,39% | 9.879,00 |
| 02.09.2024 | 19,08 | 19,55 | 19,08 | 19,45 | 1,99% | 5.185,00 |
| 30.08.2024 | 19,10 | 19,27 | 19,04 | 19,07 | 0,21% | 7.469,00 |
| 29.08.2024 | 19,40 | 19,48 | 19,03 | 19,03 | -0,83% | 10.529,00 |
| 28.08.2024 | 19,15 | 19,64 | 19,15 | 19,19 | -0,78% | 7.186,00 |
| 27.08.2024 | 19,08 | 19,34 | 18,88 | 19,34 | 2,49% | 7.687,00 |
| 26.08.2024 | 19,04 | 19,15 | 18,75 | 18,87 | -0,79% | 7.886,00 |
| 23.08.2024 | 18,68 | 19,09 | 18,68 | 19,02 | 1,66% | 9.929,00 |
| 22.08.2024 | 18,48 | 18,93 | 18,48 | 18,71 | 0,65% | 14.637,00 |
| 21.08.2024 | 18,41 | 18,71 | 18,23 | 18,59 | 2,14% | 16.645,00 |
| 20.08.2024 | 18,63 | 18,66 | 18,20 | 18,20 | -1,83% | 13.760,00 |
| 19.08.2024 | 18,17 | 18,77 | 18,17 | 18,54 | 1,87% | 16.958,00 |
| 16.08.2024 | 18,24 | 18,39 | 18,01 | 18,20 | -0,55% | 16.688,00 |
| 15.08.2024 | 17,67 | 18,39 | 17,52 | 18,30 | 0,49% | 23.085,00 |
| 14.08.2024 | 17,41 | 18,22 | 17,26 | 18,21 | 6,55% | 66.705,00 |
| 13.08.2024 | 16,99 | 17,17 | 16,85 | 17,09 | -0,23% | 27.057,00 |
| 12.08.2024 | 16,86 | 17,21 | 16,86 | 17,13 | 1,78% | 27.335,00 |
| 09.08.2024 | 16,80 | 17,10 | 16,78 | 16,83 | -0,71% | 13.694,00 |
| 08.08.2024 | 17,41 | 17,48 | 16,35 | 16,95 | -1,68% | 51.093,00 |
| 07.08.2024 | 16,84 | 17,45 | 16,61 | 17,24 | 2,62% | 41.623,00 |
| 06.08.2024 | 16,64 | 16,92 | 16,17 | 16,80 | 2,56% | 92.047,00 |
| 05.08.2024 | 18,79 | 18,79 | 15,77 | 16,38 | -16,43% | 222.617,00 |
| 02.08.2024 | 19,76 | 19,87 | 19,25 | 19,60 | -1,01% | 8.826,00 |
| 01.08.2024 | 20,58 | 20,58 | 19,68 | 19,80 | -3,41% | 8.330,00 |
| 31.07.2024 | 20,28 | 20,60 | 20,28 | 20,50 | 0,69% | 7.049,00 |
| 30.07.2024 | 20,32 | 20,46 | 20,18 | 20,36 | -0,88% | 3.536,00 |
| 29.07.2024 | 21,12 | 21,12 | 20,50 | 20,54 | -1,72% | 2.644,00 |
| 26.07.2024 | 20,88 | 20,90 | 20,74 | 20,90 | 0,67% | 1.830,00 |
| 25.07.2024 | 20,74 | 21,06 | 20,66 | 20,76 | -0,19% | 3.921,00 |
| 24.07.2024 | 20,56 | 21,12 | 20,00 | 20,80 | 1,36% | 13.180,00 |
| 23.07.2024 | 21,10 | 21,10 | 20,50 | 20,52 | -2,47% | 2.174,00 |
| 22.07.2024 | 21,00 | 21,36 | 21,00 | 21,04 | 0,10% | 3.902,00 |
| 19.07.2024 | 20,70 | 21,06 | 20,70 | 21,02 | 1,35% | 2.005,00 |
| 18.07.2024 | 20,58 | 21,20 | 20,58 | 20,74 | 1,07% | 5.950,00 |
| 17.07.2024 | 20,78 | 21,48 | 20,52 | 20,52 | -0,58% | 20.070,00 |
| 16.07.2024 | 20,60 | 20,82 | 20,52 | 20,64 | 0,10% | 7.890,00 |
| 15.07.2024 | 20,92 | 21,12 | 20,60 | 20,62 | -1,81% | 23.669,00 |
| 12.07.2024 | 21,62 | 21,82 | 20,82 | 21,00 | -2,60% | 18.945,00 |
| 11.07.2024 | 21,18 | 21,60 | 21,08 | 21,56 | 2,47% | 10.815,00 |
| 10.07.2024 | 20,26 | 21,26 | 20,10 | 21,04 | 3,04% | 22.205,00 |
| 09.07.2024 | 20,54 | 20,68 | 20,00 | 20,42 | -0,78% | 20.418,00 |
| 08.07.2024 | 20,98 | 21,00 | 20,38 | 20,58 | -1,91% | 39.388,00 |
| 05.07.2024 | 20,64 | 20,98 | 20,58 | 20,98 | 1,45% | 5.608,00 |
| 04.07.2024 | 20,86 | 20,90 | 20,44 | 20,68 | -1,05% | 13.754,00 |
| 03.07.2024 | 20,34 | 21,00 | 20,20 | 20,90 | 3,77% | 7.124,00 |
| 02.07.2024 | 20,28 | 20,58 | 20,10 | 20,14 | -0,30% | 5.053,00 |
| 01.07.2024 | 20,22 | 20,58 | 20,20 | 20,20 | -0,10% | 19.370,00 |
| 28.06.2024 | 20,06 | 20,30 | 19,87 | 20,22 | 1,46% | 5.488,00 |
| 27.06.2024 | 19,95 | 20,08 | 19,93 | 19,93 | -0,94% | 1.958,00 |
| 26.06.2024 | 20,16 | 20,28 | 20,02 | 20,12 | 0,30% | 5.960,00 |
| 25.06.2024 | 20,24 | 20,24 | 19,93 | 20,06 | -1,18% | 8.944,00 |
| 24.06.2024 | 19,86 | 20,30 | 19,86 | 20,30 | 2,22% | 7.036,00 |