26,590€
2,98%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 25,76 | 26,90 | 25,72 | 26,66 | 3,25% | 31.304,00 |
| 21.08.2025 | 24,84 | 25,98 | 24,80 | 25,82 | 3,53% | 17.737,00 |
| 20.08.2025 | 24,92 | 25,10 | 24,82 | 24,94 | -0,08% | 9.381,00 |
| 19.08.2025 | 25,48 | 25,64 | 24,82 | 24,96 | -2,65% | 15.422,00 |
| 18.08.2025 | 25,20 | 25,64 | 25,02 | 25,64 | 2,48% | 8.834,00 |
| 15.08.2025 | 25,20 | 25,46 | 25,02 | 25,02 | -1,03% | 14.598,00 |
| 14.08.2025 | 25,24 | 25,36 | 25,08 | 25,28 | -0,24% | 9.791,00 |
| 13.08.2025 | 24,98 | 25,34 | 24,92 | 25,34 | 1,69% | 11.554,00 |
| 12.08.2025 | 26,14 | 26,14 | 24,90 | 24,92 | -4,81% | 13.394,00 |
| 11.08.2025 | 26,18 | 26,28 | 25,82 | 26,18 | -0,46% | 10.916,00 |
| 08.08.2025 | 25,88 | 26,62 | 25,70 | 26,30 | 1,78% | 28.948,00 |
| 07.08.2025 | 25,18 | 25,98 | 23,92 | 25,84 | 2,22% | 32.823,00 |
| 06.08.2025 | 25,30 | 25,46 | 25,04 | 25,28 | 0,56% | 9.955,00 |
| 05.08.2025 | 25,08 | 25,28 | 24,90 | 25,14 | 0,88% | 11.896,00 |
| 04.08.2025 | 24,72 | 25,08 | 24,68 | 24,92 | 1,05% | 13.057,00 |
| 01.08.2025 | 24,84 | 25,06 | 24,54 | 24,66 | -1,44% | 14.192,00 |
| 31.07.2025 | 25,26 | 25,32 | 24,92 | 25,02 | -0,79% | 21.376,00 |
| 30.07.2025 | 25,62 | 25,70 | 25,22 | 25,22 | -1,56% | 9.948,00 |
| 29.07.2025 | 25,12 | 25,78 | 25,12 | 25,62 | 2,15% | 12.818,00 |
| 28.07.2025 | 25,38 | 25,58 | 25,04 | 25,08 | -1,10% | 17.560,00 |
| 25.07.2025 | 25,42 | 25,42 | 24,82 | 25,36 | 0,32% | 12.043,00 |
| 24.07.2025 | 25,36 | 25,60 | 25,20 | 25,28 | 0,08% | 10.962,00 |
| 23.07.2025 | 25,06 | 25,30 | 25,00 | 25,26 | 1,28% | 11.006,00 |
| 22.07.2025 | 24,88 | 25,12 | 24,70 | 24,94 | -0,56% | 15.551,00 |
| 21.07.2025 | 24,28 | 25,08 | 24,28 | 25,08 | 2,62% | 15.811,00 |
| 18.07.2025 | 24,68 | 24,96 | 24,30 | 24,44 | -0,73% | 25.336,00 |
| 17.07.2025 | 24,94 | 25,10 | 24,62 | 24,62 | -1,44% | 16.242,00 |
| 16.07.2025 | 25,04 | 25,12 | 24,74 | 24,98 | -0,24% | 35.820,00 |
| 15.07.2025 | 25,82 | 25,98 | 25,04 | 25,04 | -3,02% | 20.639,00 |
| 14.07.2025 | 24,52 | 25,90 | 24,46 | 25,82 | 4,96% | 30.394,00 |
| 11.07.2025 | 25,16 | 25,20 | 24,58 | 24,60 | -2,92% | 13.813,00 |
| 10.07.2025 | 25,10 | 25,34 | 24,94 | 25,34 | 1,36% | 16.040,00 |
| 09.07.2025 | 24,62 | 25,08 | 24,52 | 25,00 | 1,38% | 45.778,00 |
| 08.07.2025 | 24,28 | 24,66 | 24,20 | 24,66 | 2,07% | 13.708,00 |
| 07.07.2025 | 24,28 | 24,48 | 24,14 | 24,16 | 0,42% | 20.507,00 |
| 04.07.2025 | 23,56 | 24,24 | 23,54 | 24,06 | 1,35% | 13.838,00 |
| 03.07.2025 | 23,58 | 23,76 | 23,52 | 23,74 | 1,02% | 26.114,00 |
| 02.07.2025 | 23,82 | 24,00 | 23,46 | 23,50 | -0,93% | 22.745,00 |
| 01.07.2025 | 23,48 | 24,10 | 23,42 | 23,72 | 1,45% | 17.333,00 |
| 30.06.2025 | 24,22 | 24,60 | 23,26 | 23,38 | -2,75% | 49.069,00 |
| 27.06.2025 | 24,32 | 24,54 | 24,04 | 24,04 | -0,91% | 16.593,00 |
| 26.06.2025 | 23,98 | 24,54 | 23,80 | 24,26 | 1,59% | 19.518,00 |
| 25.06.2025 | 23,98 | 24,12 | 23,82 | 23,88 | -0,50% | 14.856,00 |
| 24.06.2025 | 24,52 | 24,68 | 23,90 | 24,00 | -0,66% | 14.595,00 |
| 23.06.2025 | 24,22 | 24,42 | 23,92 | 24,16 | -1,39% | 28.644,00 |
| 20.06.2025 | 24,62 | 24,68 | 24,24 | 24,50 | 0,41% | 16.021,00 |
| 19.06.2025 | 24,34 | 24,58 | 24,12 | 24,40 | -0,41% | 9.356,00 |
| 18.06.2025 | 24,16 | 24,64 | 24,16 | 24,50 | 1,32% | 14.264,00 |
| 17.06.2025 | 24,52 | 24,60 | 24,06 | 24,18 | -1,87% | 20.426,00 |
| 16.06.2025 | 24,12 | 24,64 | 24,12 | 24,64 | 2,84% | 22.646,00 |
| 13.06.2025 | 24,12 | 24,38 | 23,72 | 23,96 | -1,32% | 34.290,00 |
| 12.06.2025 | 24,50 | 24,60 | 24,00 | 24,28 | -1,22% | 32.553,00 |
| 11.06.2025 | 24,36 | 24,78 | 24,30 | 24,58 | 0,99% | 20.404,00 |
| 10.06.2025 | 24,20 | 24,54 | 23,84 | 24,34 | -0,25% | 33.094,00 |
| 09.06.2025 | 23,96 | 24,48 | 23,96 | 24,40 | 1,84% | 22.499,00 |
| 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 |