27,700€
0,51%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,10 | 27,94 | 27,10 | 27,56 | 2,30% | 11.967,00 |
| 14.10.2025 | 27,02 | 27,22 | 26,80 | 26,94 | -0,81% | 11.946,00 |
| 13.10.2025 | 26,68 | 27,16 | 26,68 | 27,16 | 2,03% | 9.754,00 |
| 10.10.2025 | 27,34 | 27,56 | 26,62 | 26,62 | -2,70% | 10.343,00 |
| 09.10.2025 | 27,32 | 27,58 | 27,20 | 27,36 | -0,51% | 5.893,00 |
| 08.10.2025 | 27,82 | 27,82 | 27,20 | 27,50 | -1,15% | 19.429,00 |
| 07.10.2025 | 27,82 | 28,00 | 27,66 | 27,82 | 0,43% | 13.238,00 |
| 06.10.2025 | 27,38 | 28,24 | 27,08 | 27,70 | 1,69% | 13.896,00 |
| 03.10.2025 | 27,24 | 27,26 | 26,98 | 27,24 | 0,74% | 5.811,00 |
| 02.10.2025 | 27,68 | 27,78 | 26,88 | 27,04 | -0,95% | 15.267,00 |
| 01.10.2025 | 26,74 | 27,40 | 26,74 | 27,30 | 1,79% | 17.616,00 |
| 30.09.2025 | 26,22 | 26,86 | 26,20 | 26,82 | 1,90% | 11.941,00 |
| 29.09.2025 | 26,54 | 26,60 | 26,18 | 26,32 | -0,53% | 5.042,00 |
| 26.09.2025 | 26,48 | 26,60 | 26,24 | 26,46 | -0,38% | 3.896,00 |
| 25.09.2025 | 26,74 | 26,74 | 26,34 | 26,56 | -0,08% | 10.245,00 |
| 24.09.2025 | 26,84 | 26,96 | 26,52 | 26,58 | -0,60% | 60.202,00 |
| 23.09.2025 | 27,32 | 27,52 | 26,66 | 26,74 | -2,27% | 12.291,00 |
| 22.09.2025 | 27,42 | 27,56 | 27,20 | 27,36 | -0,29% | 11.513,00 |
| 19.09.2025 | 27,54 | 27,92 | 27,34 | 27,44 | -0,44% | 4.955,00 |
| 18.09.2025 | 27,36 | 27,68 | 27,22 | 27,56 | 1,47% | 11.798,00 |
| 17.09.2025 | 27,24 | 27,34 | 27,10 | 27,16 | -0,44% | 4.756,00 |
| 16.09.2025 | 27,52 | 27,84 | 27,22 | 27,28 | -1,23% | 8.744,00 |
| 15.09.2025 | 27,18 | 27,84 | 27,10 | 27,62 | 1,69% | 10.520,00 |
| 12.09.2025 | 26,74 | 27,20 | 26,74 | 27,16 | 1,04% | 11.222,00 |
| 11.09.2025 | 26,76 | 27,30 | 26,60 | 26,88 | 0,37% | 6.988,00 |
| 10.09.2025 | 27,26 | 27,40 | 26,60 | 26,78 | -1,54% | 7.639,00 |
| 09.09.2025 | 26,92 | 27,32 | 26,84 | 27,20 | 0,74% | 11.087,00 |
| 08.09.2025 | 27,16 | 27,18 | 26,98 | 27,00 | 0,22% | 10.826,00 |
| 05.09.2025 | 27,10 | 27,18 | 26,48 | 26,94 | -0,66% | 9.245,00 |
| 04.09.2025 | 26,74 | 27,12 | 26,42 | 27,12 | 1,95% | 13.557,00 |
| 03.09.2025 | 26,68 | 27,12 | 26,56 | 26,60 | -0,82% | 8.308,00 |
| 02.09.2025 | 28,04 | 28,04 | 26,46 | 26,82 | -5,36% | 45.893,00 |
| 01.09.2025 | 27,36 | 28,48 | 27,36 | 28,34 | 3,43% | 32.915,00 |
| 29.08.2025 | 27,06 | 27,42 | 26,90 | 27,40 | 0,96% | 12.777,00 |
| 28.08.2025 | 27,32 | 27,42 | 26,82 | 27,14 | 0,59% | 24.063,00 |
| 27.08.2025 | 26,66 | 27,12 | 26,62 | 26,98 | 1,28% | 13.867,00 |
| 26.08.2025 | 26,42 | 27,40 | 26,34 | 26,64 | 0,83% | 21.777,00 |
| 25.08.2025 | 26,56 | 26,86 | 26,28 | 26,42 | -0,90% | 25.372,00 |
| 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 |