65,765€
4,12%
Echtzeit-Aktienkurs United Airlines Holdings
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 63,12 | 65,79 | 60,81 | 65,76 | 4,12% | 1.844,00 |
| 01.04.2025 | 65,38 | 65,40 | 59,87 | 63,16 | -1,09% | 1.002,00 |
| 31.03.2025 | 64,46 | 64,67 | 59,33 | 63,86 | -1,87% | 5.060,00 |
| 28.03.2025 | 68,12 | 68,27 | 64,34 | 65,08 | -4,48% | 1.468,00 |
| 27.03.2025 | 72,31 | 73,01 | 67,82 | 68,13 | -5,93% | 4.279,00 |
| 26.03.2025 | 73,33 | 74,15 | 71,57 | 72,43 | -1,06% | 711,00 |
| 25.03.2025 | 74,18 | 76,23 | 72,70 | 73,20 | -1,34% | 1.368,00 |
| 24.03.2025 | 69,27 | 74,56 | 69,08 | 74,20 | 7,05% | 5.660,00 |
| 21.03.2025 | 68,16 | 69,72 | 66,14 | 69,31 | 2,58% | 3.962,00 |
| 20.03.2025 | 69,00 | 69,45 | 67,26 | 67,57 | -1,42% | 2.671,00 |
| 19.03.2025 | 65,51 | 69,55 | 65,04 | 68,54 | 5,53% | 4.738,00 |
| 18.03.2025 | 67,64 | 68,50 | 64,64 | 64,95 | -4,19% | 17.032,00 |
| 17.03.2025 | 67,23 | 68,46 | 66,85 | 67,79 | 0,44% | 1.064,00 |
| 14.03.2025 | 64,51 | 68,28 | 64,19 | 67,49 | 4,86% | 1.340,00 |
| 13.03.2025 | 66,87 | 67,77 | 62,34 | 64,36 | -3,12% | 2.754,00 |
| 12.03.2025 | 70,09 | 71,79 | 64,79 | 66,43 | -4,88% | 3.830,00 |
| 11.03.2025 | 65,99 | 74,04 | 64,89 | 69,84 | 10,52% | 2.989,00 |
| 10.03.2025 | 75,98 | 76,18 | 62,88 | 63,19 | -17,38% | 6.810,00 |
| 07.03.2025 | 80,06 | 80,20 | 72,01 | 76,48 | -4,33% | 6.391,00 |
| 06.03.2025 | 84,46 | 84,52 | 79,48 | 79,94 | -5,56% | 720,00 |
| 05.03.2025 | 82,19 | 85,01 | 80,00 | 84,65 | 4,26% | 1.191,00 |
| 04.03.2025 | 87,61 | 87,62 | 79,54 | 81,20 | -6,99% | 8.584,00 |
| 03.03.2025 | 90,05 | 91,90 | 86,10 | 87,30 | -3,49% | 2.867,00 |
| 28.02.2025 | 88,74 | 91,10 | 88,52 | 90,46 | 2,21% | 1.544,00 |
| 27.02.2025 | 93,15 | 93,99 | 88,04 | 88,50 | -4,72% | 3.698,00 |
| 26.02.2025 | 91,61 | 95,28 | 91,38 | 92,89 | 1,17% | 1.833,00 |
| 25.02.2025 | 93,16 | 93,65 | 89,17 | 91,81 | -1,73% | 3.062,00 |
| 24.02.2025 | 92,10 | 94,47 | 90,76 | 93,43 | 1,83% | 3.928,00 |
| 21.02.2025 | 97,65 | 99,09 | 91,18 | 91,76 | -5,95% | 5.764,00 |
| 20.02.2025 | 101,86 | 102,60 | 95,25 | 97,56 | -4,55% | 1.888,00 |
| 19.02.2025 | 98,58 | 104,62 | 98,12 | 102,20 | 3,45% | 5.103,00 |
| 18.02.2025 | 99,17 | 101,84 | 98,34 | 98,79 | -0,54% | 13.654,00 |
| 17.02.2025 | 98,94 | 99,62 | 98,30 | 99,33 | -0,14% | 4.378,00 |
| 14.02.2025 | 96,80 | 99,60 | 95,00 | 99,47 | 3,24% | 3.980,00 |
| 13.02.2025 | 100,32 | 101,16 | 92,03 | 96,35 | -3,85% | 4.062,00 |
| 12.02.2025 | 99,95 | 103,26 | 98,39 | 100,20 | 0,55% | 1.203,00 |
| 11.02.2025 | 102,75 | 102,93 | 98,68 | 99,65 | -3,17% | 1.333,00 |
| 10.02.2025 | 106,40 | 108,20 | 101,76 | 102,91 | -2,50% | 7.006,00 |
| 07.02.2025 | 105,18 | 106,51 | 104,46 | 105,55 | 0,51% | 2.532,00 |
| 06.02.2025 | 103,85 | 106,14 | 103,44 | 105,01 | 1,38% | 1.797,00 |
| 05.02.2025 | 104,30 | 104,92 | 102,21 | 103,58 | -1,09% | 1.333,00 |
| 04.02.2025 | 102,50 | 104,89 | 100,82 | 104,72 | 2,87% | 1.985,00 |
| 03.02.2025 | 99,50 | 103,15 | 98,01 | 101,80 | -0,22% | 3.790,00 |
| 31.01.2025 | 105,49 | 106,29 | 101,16 | 102,02 | -2,83% | 2.564,00 |
| 30.01.2025 | 104,16 | 105,24 | 102,12 | 104,99 | 0,92% | 2.191,00 |
| 29.01.2025 | 101,86 | 104,43 | 101,66 | 104,03 | 2,01% | 878,00 |
| 28.01.2025 | 101,85 | 102,70 | 99,99 | 101,98 | 0,25% | 4.765,00 |
| 27.01.2025 | 101,10 | 102,90 | 97,45 | 101,73 | 1,75% | 6.836,00 |
| 24.01.2025 | 98,19 | 102,67 | 97,52 | 99,99 | 0,89% | 3.221,00 |
| 23.01.2025 | 103,59 | 104,79 | 99,10 | 99,10 | -4,29% | 2.485,00 |
| 22.01.2025 | 109,68 | 112,16 | 102,73 | 103,54 | -2,37% | 5.127,00 |
| 21.01.2025 | 105,19 | 106,48 | 104,15 | 106,05 | 0,98% | 1.844,00 |
| 20.01.2025 | 105,30 | 105,30 | 104,14 | 105,02 | 0,54% | 1.889,00 |
| 17.01.2025 | 103,17 | 105,41 | 103,11 | 104,46 | 1,38% | 1.611,00 |
| 16.01.2025 | 102,50 | 103,60 | 101,32 | 103,04 | 1,06% | 1.185,00 |
| 15.01.2025 | 104,88 | 107,14 | 101,81 | 101,96 | -2,36% | 1.275,00 |
| 14.01.2025 | 102,65 | 105,10 | 102,32 | 104,42 | 1,91% | 2.567,00 |
| 13.01.2025 | 104,77 | 104,94 | 99,98 | 102,46 | -1,99% | 2.230,00 |
| 10.01.2025 | 100,65 | 109,14 | 99,74 | 104,54 | 4,05% | 5.393,00 |
| 09.01.2025 | 99,50 | 100,68 | 99,50 | 100,47 | -0,12% | 2.186,00 |
| 08.01.2025 | 97,66 | 100,70 | 96,59 | 100,59 | 2,87% | 1.351,00 |
| 07.01.2025 | 94,96 | 98,22 | 94,48 | 97,78 | 3,14% | 1.116,00 |
| 06.01.2025 | 92,75 | 97,53 | 92,02 | 94,80 | 2,20% | 863,00 |
| 03.01.2025 | 93,03 | 93,29 | 89,22 | 92,76 | -0,22% | 937,00 |
| 02.01.2025 | 94,08 | 94,99 | 92,09 | 92,96 | -1,27% | 1.096,00 |
| 30.12.2024 | 95,12 | 95,77 | 94,14 | 94,16 | -1,40% | 571,00 |
| 27.12.2024 | 96,83 | 97,06 | 94,27 | 95,50 | -0,08% | 1.851,00 |
| 23.12.2024 | 93,86 | 95,64 | 92,59 | 95,58 | 2,33% | 584,00 |
| 20.12.2024 | 92,09 | 94,11 | 89,91 | 93,40 | 1,33% | 2.250,00 |
| 19.12.2024 | 88,32 | 92,74 | 87,20 | 92,18 | 4,48% | 5.757,00 |
| 18.12.2024 | 90,54 | 92,87 | 87,10 | 88,22 | -2,60% | 1.649,00 |
| 17.12.2024 | 90,72 | 90,97 | 89,08 | 90,58 | -0,22% | 1.360,00 |
| 16.12.2024 | 90,63 | 92,41 | 89,71 | 90,78 | 0,13% | 5.618,00 |
| 13.12.2024 | 91,89 | 92,09 | 90,44 | 90,66 | -1,14% | 6.809,00 |
| 12.12.2024 | 93,85 | 95,49 | 91,62 | 91,71 | -2,77% | 2.090,00 |
| 11.12.2024 | 91,83 | 95,28 | 91,82 | 94,32 | 2,88% | 1.784,00 |
| 10.12.2024 | 91,08 | 94,39 | 90,60 | 91,68 | 0,79% | 1.983,00 |
| 09.12.2024 | 95,29 | 95,90 | 90,39 | 90,96 | -4,22% | 2.755,00 |
| 06.12.2024 | 96,72 | 98,93 | 94,77 | 94,96 | -1,75% | 1.201,00 |
| 05.12.2024 | 94,23 | 99,33 | 93,66 | 96,66 | 2,40% | 4.109,00 |
| 04.12.2024 | 91,29 | 94,41 | 91,02 | 94,39 | 3,59% | 4.018,00 |
| 03.12.2024 | 92,85 | 93,18 | 90,98 | 91,12 | -1,88% | 1.921,00 |
| 02.12.2024 | 91,97 | 93,86 | 91,51 | 92,87 | 1,32% | 992,00 |
| 29.11.2024 | 91,94 | 92,46 | 91,18 | 91,66 | -0,67% | 847,00 |
| 28.11.2024 | 91,64 | 92,57 | 91,54 | 92,27 | 1,18% | 698,00 |
| 27.11.2024 | 92,43 | 92,89 | 90,15 | 91,20 | -0,96% | 1.796,00 |
| 26.11.2024 | 92,06 | 96,68 | 91,69 | 92,08 | -0,25% | 2.891,00 |
| 25.11.2024 | 91,47 | 93,38 | 90,53 | 92,32 | 0,84% | 532,00 |
| 22.11.2024 | 90,40 | 91,72 | 88,54 | 91,55 | 1,61% | 1.514,00 |
| 21.11.2024 | 89,30 | 91,08 | 89,19 | 90,10 | 0,36% | 711,00 |
| 20.11.2024 | 89,43 | 90,25 | 86,69 | 89,78 | 0,91% | 1.687,00 |
| 19.11.2024 | 85,33 | 89,94 | 82,85 | 88,97 | 4,35% | 14.136,00 |
| 18.11.2024 | 86,93 | 86,93 | 84,16 | 85,27 | -1,54% | 5.990,00 |
| 15.11.2024 | 86,29 | 88,00 | 85,23 | 86,60 | -0,04% | 1.111,00 |
| 14.11.2024 | 85,07 | 88,24 | 84,98 | 86,64 | 1,91% | 2.225,00 |
| 13.11.2024 | 84,74 | 86,92 | 84,04 | 85,02 | 1,29% | 4.541,00 |
| 12.11.2024 | 83,92 | 84,30 | 82,04 | 83,93 | 0,00% | 2.009,00 |
| 11.11.2024 | 81,46 | 84,09 | 80,50 | 83,93 | 2,75% | 5.424,00 |
| 08.11.2024 | 79,01 | 82,13 | 78,43 | 81,69 | 3,36% | 2.246,00 |
| 07.11.2024 | 81,50 | 81,95 | 79,03 | 79,03 | -3,10% | 6.414,00 |