24,200€
-0,25%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |