18,670€
-1,58%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 18,85 | 18,89 | 18,65 | 18,67 | -1,61% | 3.078,00 |
| 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 |
| 14.01.2025 | 14,67 | 14,98 | 14,67 | 14,79 | 0,61% | 34.605,00 |
| 13.01.2025 | 14,98 | 14,99 | 14,59 | 14,70 | -1,47% | 29.437,00 |
| 10.01.2025 | 15,01 | 15,17 | 14,80 | 14,92 | -0,60% | 146.663,00 |
| 09.01.2025 | 15,01 | 15,12 | 14,91 | 15,01 | -0,53% | 33.996,00 |
| 08.01.2025 | 15,25 | 15,34 | 14,86 | 15,09 | -1,24% | 98.212,00 |
| 07.01.2025 | 15,21 | 15,56 | 15,17 | 15,28 | -0,13% | 31.388,00 |
| 06.01.2025 | 15,18 | 15,56 | 15,06 | 15,30 | 1,59% | 39.810,00 |
| 03.01.2025 | 15,39 | 15,43 | 15,05 | 15,06 | -2,14% | 39.288,00 |
| 02.01.2025 | 15,77 | 15,80 | 15,30 | 15,39 | -1,60% | 22.379,00 |
| 30.12.2024 | 15,41 | 15,76 | 15,41 | 15,64 | 2,22% | 31.429,00 |
| 27.12.2024 | 15,23 | 15,48 | 15,11 | 15,30 | 0,33% | 49.939,00 |
| 23.12.2024 | 15,28 | 15,30 | 14,92 | 15,25 | -0,13% | 47.177,00 |
| 20.12.2024 | 15,26 | 15,39 | 15,10 | 15,27 | -1,42% | 37.248,00 |
| 19.12.2024 | 15,54 | 15,54 | 15,28 | 15,49 | -0,32% | 34.632,00 |
| 18.12.2024 | 15,57 | 15,76 | 15,53 | 15,54 | -1,83% | 23.388,00 |
| 17.12.2024 | 15,80 | 15,92 | 15,45 | 15,83 | -0,81% | 28.821,00 |
| 16.12.2024 | 15,98 | 15,98 | 15,63 | 15,96 | -0,25% | 37.246,00 |
| 13.12.2024 | 16,11 | 16,25 | 15,79 | 16,00 | -0,06% | 87.889,00 |
| 12.12.2024 | 16,44 | 16,46 | 16,01 | 16,01 | -2,08% | 32.589,00 |
| 11.12.2024 | 16,39 | 16,53 | 16,20 | 16,35 | 0,00% | 39.847,00 |
| 10.12.2024 | 16,29 | 16,49 | 15,99 | 16,35 | 0,43% | 43.249,00 |
| 09.12.2024 | 16,11 | 16,35 | 15,95 | 16,28 | 1,06% | 116.305,00 |
| 06.12.2024 | 15,91 | 16,11 | 15,91 | 16,11 | 1,19% | 47.030,00 |
| 05.12.2024 | 15,76 | 16,00 | 15,76 | 15,92 | 0,19% | 56.087,00 |
| 04.12.2024 | 15,73 | 15,93 | 15,65 | 15,89 | 1,21% | 28.357,00 |
| 03.12.2024 | 15,60 | 15,82 | 15,49 | 15,70 | 0,06% | 50.405,00 |
| 02.12.2024 | 15,75 | 15,86 | 15,50 | 15,69 | 0,00% | 36.281,00 |
| 29.11.2024 | 15,79 | 15,89 | 15,51 | 15,69 | -0,63% | 30.501,00 |
| 28.11.2024 | 15,73 | 15,83 | 15,68 | 15,79 | -0,38% | 16.238,00 |
| 27.11.2024 | 15,61 | 15,88 | 15,59 | 15,85 | 1,54% | 31.415,00 |
| 26.11.2024 | 15,79 | 15,79 | 15,44 | 15,61 | -1,45% | 26.576,00 |
| 25.11.2024 | 15,81 | 16,08 | 15,57 | 15,84 | 0,19% | 38.724,00 |
| 22.11.2024 | 15,64 | 15,85 | 15,60 | 15,81 | 1,02% | 86.514,00 |
| 21.11.2024 | 15,68 | 15,74 | 15,48 | 15,65 | 0,06% | 46.017,00 |
| 20.11.2024 | 15,60 | 15,68 | 15,38 | 15,64 | 1,36% | 26.177,00 |
| 19.11.2024 | 15,51 | 15,65 | 15,32 | 15,43 | -0,45% | 33.304,00 |
| 18.11.2024 | 15,84 | 16,10 | 15,33 | 15,50 | -1,96% | 68.138,00 |
| 15.11.2024 | 15,84 | 15,86 | 15,68 | 15,81 | -0,88% | 26.883,00 |
| 14.11.2024 | 15,90 | 15,97 | 15,52 | 15,95 | 0,63% | 58.612,00 |
| 13.11.2024 | 15,83 | 16,11 | 15,66 | 15,85 | -0,19% | 186.536,00 |
| 12.11.2024 | 18,80 | 18,80 | 15,41 | 15,88 | -16,20% | 428.275,00 |
| 11.11.2024 | 18,97 | 19,08 | 18,70 | 18,95 | 0,26% | 8.748,00 |
| 08.11.2024 | 18,92 | 19,13 | 18,79 | 18,90 | -1,31% | 5.717,00 |
| 07.11.2024 | 18,84 | 19,17 | 18,84 | 19,15 | 1,06% | 15.407,00 |