26,100€
-2,10%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 26,21 | 26,30 | 26,14 | 26,24 | -1,58% | 740,00 |
| 21.05.2026 | 27,06 | 27,06 | 26,38 | 26,66 | -2,06% | 8.948,00 |
| 20.05.2026 | 26,66 | 27,22 | 26,36 | 27,22 | 1,95% | 24.424,00 |
| 19.05.2026 | 27,12 | 27,58 | 26,70 | 26,70 | -0,89% | 5.455,00 |
| 18.05.2026 | 26,28 | 26,94 | 26,20 | 26,94 | 1,28% | 10.595,00 |
| 15.05.2026 | 26,72 | 26,90 | 26,40 | 26,60 | -1,63% | 3.262,00 |
| 14.05.2026 | 26,82 | 27,12 | 26,82 | 27,04 | 1,12% | 2.692,00 |
| 13.05.2026 | 27,62 | 28,24 | 26,58 | 26,74 | -2,76% | 15.163,00 |
| 12.05.2026 | 26,08 | 27,68 | 24,72 | 27,50 | 5,28% | 15.299,00 |
| 11.05.2026 | 25,82 | 26,14 | 25,82 | 26,12 | -0,08% | 3.230,00 |
| 08.05.2026 | 26,16 | 26,32 | 25,90 | 26,14 | -0,76% | 2.998,00 |
| 07.05.2026 | 26,56 | 26,90 | 26,32 | 26,34 | -1,50% | 3.225,00 |
| 06.05.2026 | 26,22 | 26,96 | 26,22 | 26,74 | 1,60% | 29.117,00 |
| 05.05.2026 | 26,42 | 26,68 | 25,82 | 26,32 | 0,30% | 14.184,00 |
| 04.05.2026 | 26,82 | 26,92 | 26,24 | 26,24 | -2,09% | 9.369,00 |
| 30.04.2026 | 26,20 | 26,80 | 26,20 | 26,80 | 1,52% | 3.496,00 |
| 29.04.2026 | 26,56 | 26,76 | 26,30 | 26,40 | -0,30% | 3.891,00 |
| 28.04.2026 | 26,72 | 26,82 | 26,48 | 26,48 | -1,12% | 1.470,00 |
| 27.04.2026 | 27,00 | 27,18 | 26,60 | 26,78 | -1,11% | 2.945,00 |
| 24.04.2026 | 26,44 | 27,08 | 26,38 | 27,08 | 3,75% | 1.942,00 |
| 23.04.2026 | 27,48 | 27,48 | 26,02 | 26,10 | -5,57% | 12.364,00 |
| 22.04.2026 | 28,10 | 28,22 | 27,52 | 27,64 | -1,00% | 6.872,00 |
| 21.04.2026 | 28,64 | 28,64 | 27,90 | 27,92 | -1,83% | 15.739,00 |
| 20.04.2026 | 28,28 | 28,72 | 28,06 | 28,44 | -0,56% | 6.565,00 |
| 17.04.2026 | 28,38 | 28,88 | 28,38 | 28,60 | 1,42% | 7.463,00 |
| 16.04.2026 | 28,10 | 28,70 | 27,96 | 28,20 | 0,79% | 12.963,00 |
| 15.04.2026 | 27,72 | 28,16 | 27,48 | 27,98 | 1,01% | 5.288,00 |
| 14.04.2026 | 27,68 | 27,78 | 27,38 | 27,70 | -0,07% | 1.500,00 |
| 13.04.2026 | 27,30 | 27,72 | 26,94 | 27,72 | -0,93% | 13.171,00 |
| 10.04.2026 | 27,52 | 28,00 | 27,52 | 27,98 | 1,60% | 14.362,00 |
| 09.04.2026 | 27,86 | 27,96 | 27,44 | 27,54 | -1,85% | 4.611,00 |
| 08.04.2026 | 28,44 | 28,50 | 27,90 | 28,06 | 0,29% | 9.290,00 |
| 07.04.2026 | 27,72 | 28,30 | 27,68 | 27,98 | 0,50% | 8.511,00 |
| 02.04.2026 | 27,36 | 27,84 | 27,10 | 27,84 | -0,22% | 4.640,00 |
| 01.04.2026 | 27,84 | 28,00 | 27,54 | 27,90 | 0,72% | 13.394,00 |
| 31.03.2026 | 27,08 | 27,86 | 27,08 | 27,70 | 2,90% | 7.436,00 |
| 30.03.2026 | 26,54 | 27,14 | 26,40 | 26,92 | 0,82% | 14.590,00 |
| 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 |