26,570€
-0,49%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 27,40 | 27,40 | 26,70 | 26,70 | -1,98% | 3.999,00 |
| 26.03.2026 | 27,52 | 27,64 | 27,08 | 27,24 | -0,73% | 1.955,00 |
| 25.03.2026 | 27,74 | 27,94 | 27,30 | 27,44 | -1,29% | 2.849,00 |
| 24.03.2026 | 27,40 | 27,80 | 27,14 | 27,80 | 0,65% | 9.729,00 |
| 23.03.2026 | 26,92 | 28,04 | 26,18 | 27,62 | 1,92% | 29.827,00 |
| 20.03.2026 | 26,68 | 27,50 | 26,14 | 27,10 | 1,27% | 8.532,00 |
| 19.03.2026 | 25,42 | 28,08 | 25,30 | 26,76 | 3,64% | 32.133,00 |
| 18.03.2026 | 26,18 | 26,28 | 25,62 | 25,82 | -0,54% | 9.028,00 |
| 17.03.2026 | 26,32 | 26,54 | 25,92 | 25,96 | -1,67% | 3.955,00 |
| 16.03.2026 | 26,62 | 26,62 | 25,78 | 26,40 | 0,46% | 16.279,00 |
| 13.03.2026 | 27,14 | 27,20 | 24,36 | 26,28 | -3,60% | 34.520,00 |
| 12.03.2026 | 27,08 | 27,62 | 26,90 | 27,26 | 0,44% | 5.723,00 |
| 11.03.2026 | 27,74 | 27,74 | 27,10 | 27,14 | -1,31% | 3.780,00 |
| 10.03.2026 | 27,14 | 28,06 | 27,04 | 27,50 | 0,88% | 3.977,00 |
| 09.03.2026 | 27,80 | 27,80 | 26,88 | 27,26 | -3,13% | 11.302,00 |
| 06.03.2026 | 28,14 | 28,30 | 27,60 | 28,14 | 1,22% | 6.216,00 |
| 05.03.2026 | 27,70 | 28,44 | 27,68 | 27,80 | -0,43% | 7.610,00 |
| 04.03.2026 | 28,00 | 28,18 | 27,84 | 27,92 | 1,60% | 12.785,00 |
| 03.03.2026 | 27,28 | 27,72 | 26,60 | 27,48 | 0,37% | 15.068,00 |
| 02.03.2026 | 27,48 | 28,24 | 26,68 | 27,38 | -0,44% | 12.097,00 |
| 27.02.2026 | 24,62 | 28,82 | 24,56 | 27,50 | 10,89% | 56.154,00 |
| 26.02.2026 | 25,20 | 25,20 | 24,30 | 24,80 | -2,29% | 40.331,00 |
| 25.02.2026 | 26,38 | 26,38 | 25,24 | 25,38 | -3,72% | 11.737,00 |
| 24.02.2026 | 26,42 | 26,52 | 26,28 | 26,36 | 0,46% | 5.013,00 |
| 23.02.2026 | 27,30 | 27,34 | 26,18 | 26,24 | -3,24% | 15.137,00 |
| 20.02.2026 | 27,08 | 27,40 | 26,88 | 27,12 | -0,07% | 19.120,00 |
| 19.02.2026 | 27,36 | 27,36 | 26,62 | 27,14 | -0,07% | 18.546,00 |
| 18.02.2026 | 27,14 | 27,58 | 26,98 | 27,16 | -0,15% | 7.605,00 |
| 17.02.2026 | 26,22 | 27,26 | 26,22 | 27,20 | 3,42% | 6.849,00 |
| 16.02.2026 | 25,66 | 26,60 | 25,62 | 26,30 | 1,86% | 80.625,00 |
| 13.02.2026 | 25,72 | 26,26 | 25,72 | 25,82 | 0,16% | 11.302,00 |
| 12.02.2026 | 26,88 | 27,04 | 25,50 | 25,78 | -4,45% | 19.493,00 |
| 11.02.2026 | 26,66 | 27,00 | 26,42 | 26,98 | 1,20% | 9.096,00 |
| 10.02.2026 | 27,70 | 27,90 | 25,82 | 26,66 | -4,72% | 31.878,00 |
| 09.02.2026 | 27,74 | 27,98 | 27,74 | 27,98 | 0,58% | 3.106,00 |
| 06.02.2026 | 27,58 | 28,20 | 27,24 | 27,82 | 1,61% | 6.407,00 |
| 05.02.2026 | 27,82 | 27,88 | 26,92 | 27,38 | -1,30% | 10.079,00 |
| 04.02.2026 | 28,44 | 28,52 | 27,66 | 27,74 | -2,19% | 15.675,00 |
| 03.02.2026 | 28,44 | 28,50 | 28,12 | 28,36 | 0,28% | 15.341,00 |
| 02.02.2026 | 27,40 | 28,36 | 27,26 | 28,28 | 2,76% | 5.416,00 |
| 30.01.2026 | 28,24 | 28,24 | 27,52 | 27,52 | -1,85% | 17.248,00 |
| 29.01.2026 | 29,14 | 29,20 | 27,92 | 28,04 | -3,64% | 8.497,00 |
| 28.01.2026 | 28,26 | 29,10 | 27,90 | 29,10 | 2,18% | 8.996,00 |
| 27.01.2026 | 28,56 | 28,68 | 28,18 | 28,48 | 0,14% | 12.021,00 |
| 26.01.2026 | 28,48 | 28,60 | 28,16 | 28,44 | -0,77% | 7.137,00 |
| 23.01.2026 | 28,28 | 28,74 | 28,22 | 28,66 | 1,42% | 8.214,00 |
| 22.01.2026 | 26,48 | 28,26 | 26,40 | 28,26 | 6,72% | 67.904,00 |
| 21.01.2026 | 26,76 | 26,80 | 26,12 | 26,48 | -0,30% | 14.558,00 |
| 20.01.2026 | 28,02 | 28,04 | 26,26 | 26,56 | -6,28% | 32.994,00 |
| 19.01.2026 | 28,22 | 28,34 | 27,96 | 28,34 | -0,21% | 14.949,00 |
| 16.01.2026 | 28,84 | 29,18 | 28,36 | 28,40 | -1,59% | 11.146,00 |
| 15.01.2026 | 28,92 | 29,20 | 28,26 | 28,86 | -0,07% | 19.187,00 |
| 14.01.2026 | 29,84 | 30,10 | 28,26 | 28,88 | -3,22% | 43.201,00 |
| 13.01.2026 | 29,74 | 29,96 | 29,58 | 29,84 | 0,47% | 11.344,00 |
| 12.01.2026 | 29,88 | 29,94 | 29,54 | 29,70 | -0,34% | 11.710,00 |
| 09.01.2026 | 29,64 | 29,86 | 29,64 | 29,80 | 0,40% | 15.094,00 |
| 08.01.2026 | 28,94 | 29,90 | 28,94 | 29,68 | 2,34% | 20.647,00 |
| 07.01.2026 | 29,18 | 29,48 | 29,00 | 29,00 | -0,55% | 21.727,00 |
| 06.01.2026 | 28,64 | 29,18 | 28,56 | 29,16 | 2,10% | 20.674,00 |
| 05.01.2026 | 28,20 | 28,82 | 27,88 | 28,56 | 1,49% | 27.495,00 |
| 02.01.2026 | 27,84 | 28,24 | 27,52 | 28,14 | 2,18% | 20.576,00 |
| 30.12.2025 | 27,32 | 27,62 | 27,32 | 27,54 | 0,73% | 5.518,00 |
| 29.12.2025 | 26,74 | 27,54 | 26,72 | 27,34 | 2,09% | 29.284,00 |
| 23.12.2025 | 26,60 | 26,90 | 26,52 | 26,78 | 0,22% | 21.290,00 |
| 22.12.2025 | 26,32 | 26,72 | 26,30 | 26,72 | 0,98% | 14.525,00 |
| 19.12.2025 | 26,00 | 26,72 | 25,96 | 26,46 | 2,16% | 26.261,00 |
| 18.12.2025 | 25,48 | 26,24 | 25,40 | 25,90 | 1,65% | 16.948,00 |
| 17.12.2025 | 25,30 | 25,48 | 25,00 | 25,48 | 0,39% | 14.073,00 |
| 16.12.2025 | 25,06 | 25,38 | 24,96 | 25,38 | 0,95% | 15.113,00 |
| 15.12.2025 | 25,16 | 25,30 | 24,92 | 25,14 | 0,24% | 4.822,00 |
| 12.12.2025 | 25,20 | 25,38 | 24,90 | 25,08 | -0,32% | 13.925,00 |
| 11.12.2025 | 25,06 | 25,26 | 24,90 | 25,16 | 0,24% | 4.783,00 |
| 10.12.2025 | 25,14 | 25,18 | 24,66 | 25,10 | 0,32% | 11.724,00 |
| 09.12.2025 | 24,66 | 25,16 | 24,66 | 25,02 | 1,38% | 4.340,00 |
| 08.12.2025 | 25,00 | 25,10 | 24,68 | 24,68 | -1,36% | 17.252,00 |
| 05.12.2025 | 25,18 | 25,34 | 24,90 | 25,02 | -0,95% | 5.556,00 |
| 04.12.2025 | 25,70 | 25,70 | 25,20 | 25,26 | -1,64% | 13.402,00 |
| 03.12.2025 | 25,80 | 26,00 | 25,68 | 25,68 | -1,00% | 3.566,00 |
| 02.12.2025 | 25,80 | 26,04 | 25,72 | 25,94 | 0,62% | 6.192,00 |
| 01.12.2025 | 25,64 | 25,88 | 25,42 | 25,78 | -0,62% | 11.798,00 |
| 28.11.2025 | 25,10 | 25,96 | 25,10 | 25,94 | 2,69% | 8.264,00 |
| 27.11.2025 | 24,90 | 25,30 | 24,90 | 25,26 | 1,45% | 7.175,00 |
| 26.11.2025 | 25,52 | 25,58 | 24,86 | 24,90 | -1,58% | 9.959,00 |
| 25.11.2025 | 25,38 | 25,50 | 25,00 | 25,30 | 0,08% | 9.257,00 |
| 24.11.2025 | 24,96 | 25,70 | 24,50 | 25,28 | 2,76% | 27.452,00 |
| 21.11.2025 | 23,70 | 24,88 | 23,62 | 24,60 | 3,80% | 15.026,00 |
| 20.11.2025 | 24,14 | 24,16 | 23,70 | 23,70 | -1,41% | 18.599,00 |
| 19.11.2025 | 23,20 | 24,08 | 23,20 | 24,04 | 3,00% | 10.520,00 |
| 18.11.2025 | 23,60 | 23,64 | 23,22 | 23,34 | -1,19% | 11.273,00 |
| 17.11.2025 | 23,80 | 24,14 | 23,58 | 23,62 | -2,48% | 29.582,00 |
| 14.11.2025 | 24,50 | 24,64 | 23,76 | 24,22 | -0,49% | 30.419,00 |
| 13.11.2025 | 24,96 | 25,14 | 24,30 | 24,34 | -2,64% | 33.829,00 |
| 12.11.2025 | 26,04 | 26,04 | 24,52 | 25,00 | -4,07% | 54.662,00 |
| 11.11.2025 | 27,70 | 28,18 | 25,00 | 26,06 | -7,98% | 41.507,00 |
| 10.11.2025 | 26,38 | 28,50 | 26,38 | 28,32 | 7,44% | 10.095,00 |
| 07.11.2025 | 26,70 | 27,12 | 26,20 | 26,36 | -1,35% | 15.354,00 |
| 06.11.2025 | 27,04 | 27,08 | 26,64 | 26,72 | -1,47% | 5.950,00 |
| 05.11.2025 | 26,70 | 27,14 | 26,66 | 27,12 | 1,19% | 13.051,00 |
| 04.11.2025 | 26,36 | 26,82 | 25,76 | 26,80 | 1,44% | 16.187,00 |
| 03.11.2025 | 27,00 | 27,00 | 26,22 | 26,42 | -0,90% | 11.600,00 |