United Internet AG
[WKN: 508903 | ISIN: DE0005089031]
Aktienkurse
23,900€ 1,10%
Echtzeit-Aktienkurs United Internet AG
Bid: Ask:

Aktienkurse zur United Internet AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
06.06.2025 23,56 23,98 23,56 23,96 1,35% 16.587,00
05.06.2025 24,06 24,26 23,52 23,64 -1,17% 28.897,00
04.06.2025 23,66 24,18 23,58 23,92 0,67% 51.549,00
03.06.2025 23,06 23,82 23,06 23,76 2,06% 43.966,00
02.06.2025 22,82 23,28 22,80 23,28 1,93% 20.019,00
30.05.2025 22,84 23,16 22,76 22,84 0,26% 16.259,00
29.05.2025 22,94 23,10 22,76 22,78 0,71% 8.750,00
28.05.2025 23,04 23,12 22,56 22,62 -1,91% 20.373,00
27.05.2025 22,86 23,06 22,76 23,06 1,32% 14.279,00
26.05.2025 23,10 23,30 22,76 22,76 0,09% 23.586,00
23.05.2025 23,16 23,26 22,48 22,74 -1,30% 42.773,00
22.05.2025 22,56 23,18 22,56 23,04 2,67% 53.430,00
21.05.2025 23,16 23,38 22,26 22,44 -3,53% 64.107,00
20.05.2025 22,80 23,40 22,70 23,26 1,66% 85.786,00
19.05.2025 22,82 23,20 22,62 22,88 -0,17% 66.775,00
16.05.2025 20,06 23,36 19,95 22,92 4,28% 246.044,00
15.05.2025 22,08 22,34 21,80 21,98 -1,17% 86.613,00
14.05.2025 22,28 22,38 21,70 22,24 -1,42% 88.266,00
13.05.2025 22,54 22,76 21,74 22,56 -0,70% 80.738,00
12.05.2025 21,38 23,28 21,32 22,72 7,37% 196.260,00
09.05.2025 20,98 21,18 20,80 21,16 1,63% 49.482,00
08.05.2025 20,70 20,98 20,48 20,82 0,10% 29.189,00
07.05.2025 20,88 20,96 20,50 20,80 0,00% 48.919,00
06.05.2025 20,84 20,88 20,14 20,80 -0,29% 24.606,00
05.05.2025 21,00 21,10 20,62 20,86 0,38% 40.991,00
02.05.2025 20,08 20,98 20,04 20,78 4,21% 67.662,00
30.04.2025 19,89 19,98 19,55 19,94 0,00% 23.740,00
29.04.2025 19,98 20,14 19,67 19,94 -0,20% 25.684,00
28.04.2025 19,78 19,98 19,51 19,98 2,36% 22.838,00
25.04.2025 19,41 19,70 19,31 19,52 1,19% 18.029,00
24.04.2025 19,15 19,54 19,12 19,29 1,31% 19.015,00
23.04.2025 19,34 19,50 19,02 19,04 -0,78% 34.708,00
22.04.2025 18,87 19,20 18,77 19,19 1,05% 24.592,00
17.04.2025 19,09 19,12 18,73 18,99 1,01% 29.136,00
16.04.2025 18,75 19,01 18,74 18,80 -0,74% 39.229,00
15.04.2025 18,54 18,94 18,30 18,94 1,83% 37.731,00
14.04.2025 18,04 18,60 17,98 18,60 3,10% 52.836,00
11.04.2025 17,89 18,04 17,51 18,04 0,00% 31.495,00
10.04.2025 18,50 18,50 17,39 18,04 -0,88% 57.724,00
09.04.2025 17,08 18,39 16,83 18,20 5,45% 67.777,00
08.04.2025 17,19 17,85 17,00 17,26 0,99% 60.935,00
07.04.2025 16,99 17,50 15,84 17,09 -1,10% 115.560,00
04.04.2025 18,49 18,59 17,07 17,28 -6,90% 99.826,00
03.04.2025 18,49 18,87 18,30 18,56 -1,33% 44.622,00
02.04.2025 18,86 18,88 18,35 18,81 -0,84% 54.349,00
01.04.2025 19,07 19,44 18,79 18,97 -1,35% 41.325,00
31.03.2025 19,52 19,70 18,90 19,23 -2,63% 51.609,00
28.03.2025 20,48 21,02 19,65 19,75 -3,75% 40.498,00
27.03.2025 19,26 20,74 19,26 20,52 6,32% 98.969,00
26.03.2025 18,75 19,55 18,30 19,30 0,00% 145.360,00
25.03.2025 18,69 19,30 17,01 19,30 2,71% 76.065,00
24.03.2025 18,91 19,21 18,65 18,79 -0,48% 17.212,00
21.03.2025 19,01 19,27 18,85 18,88 -1,41% 12.367,00
20.03.2025 19,52 19,72 18,77 19,15 -2,74% 37.935,00
19.03.2025 19,85 19,85 19,33 19,69 0,66% 28.485,00
18.03.2025 19,59 19,90 19,30 19,56 -0,05% 34.078,00
17.03.2025 19,17 19,59 19,09 19,57 2,89% 49.840,00
14.03.2025 19,02 19,43 18,96 19,02 0,63% 20.549,00
13.03.2025 18,86 19,09 18,72 18,90 0,16% 13.926,00
12.03.2025 18,41 18,93 18,24 18,87 3,23% 48.068,00
11.03.2025 18,78 19,19 18,11 18,28 -1,98% 39.448,00
10.03.2025 19,06 19,19 18,56 18,65 -1,74% 27.216,00
07.03.2025 18,61 19,19 18,60 18,98 1,71% 23.308,00
06.03.2025 18,37 19,01 18,37 18,66 0,92% 52.287,00
05.03.2025 17,84 18,58 17,73 18,49 4,40% 34.398,00
04.03.2025 17,90 18,34 17,51 17,71 -0,73% 49.740,00
03.03.2025 17,41 18,39 17,28 17,84 2,53% 96.649,00
28.02.2025 17,46 17,72 16,90 17,40 -1,08% 69.061,00
27.02.2025 17,33 17,76 17,30 17,59 0,80% 74.847,00
26.02.2025 17,14 17,50 17,11 17,45 1,93% 33.807,00
25.02.2025 16,83 17,15 16,63 17,12 1,66% 58.907,00
24.02.2025 16,20 16,92 16,10 16,84 4,08% 69.438,00
21.02.2025 16,09 16,25 15,95 16,18 0,37% 20.967,00
20.02.2025 15,89 16,27 15,81 16,12 1,32% 39.412,00
19.02.2025 16,03 16,38 15,78 15,91 -1,06% 49.591,00
18.02.2025 15,80 16,08 15,62 16,08 1,77% 43.588,00
17.02.2025 15,26 15,90 15,20 15,80 3,34% 90.098,00
14.02.2025 15,50 15,70 14,87 15,29 -1,35% 228.201,00
13.02.2025 16,75 16,82 15,30 15,50 -7,74% 49.786,00
12.02.2025 16,64 16,84 16,49 16,80 0,96% 33.962,00
11.02.2025 16,79 16,85 16,51 16,64 -0,78% 30.559,00
10.02.2025 16,25 16,94 16,16 16,77 4,03% 68.704,00
07.02.2025 16,44 16,44 16,05 16,12 -1,10% 38.667,00
06.02.2025 15,94 16,30 15,87 16,30 2,26% 42.246,00
05.02.2025 15,99 15,99 15,68 15,94 -0,69% 20.298,00
04.02.2025 16,11 16,13 15,89 16,05 -0,25% 23.483,00
03.02.2025 15,92 16,19 15,71 16,09 -0,86% 20.821,00
31.01.2025 16,36 16,44 16,08 16,23 -1,64% 24.275,00
30.01.2025 15,70 16,69 15,67 16,50 5,03% 123.728,00
29.01.2025 15,76 15,84 15,52 15,71 -0,82% 21.056,00
28.01.2025 15,26 15,84 15,26 15,84 4,62% 76.215,00
27.01.2025 15,12 15,39 15,00 15,14 -0,26% 49.035,00
24.01.2025 15,11 15,51 15,11 15,18 -0,65% 48.861,00
23.01.2025 15,04 15,28 14,98 15,28 1,06% 85.165,00
22.01.2025 15,43 15,46 15,08 15,12 -1,43% 28.230,00
21.01.2025 15,27 15,43 15,24 15,34 -0,13% 14.815,00
20.01.2025 15,45 15,52 15,31 15,36 0,00% 30.390,00
17.01.2025 15,13 15,47 15,13 15,36 0,52% 32.555,00
16.01.2025 15,21 15,39 15,06 15,28 -0,78% 16.095,00
15.01.2025 14,87 15,40 14,87 15,40 4,12% 21.147,00