522,850€
-0,99%
Echtzeit-Aktienkurs Unitedhealth Group
Bid:
Ask:
Aktienkurse zur Unitedhealth Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 525,00 | 527,90 | 514,30 | 524,70 | -0,64% | 2.048,00 |
| 16.10.2024 | 513,20 | 529,40 | 511,00 | 528,10 | 3,14% | 5.709,00 |
| 15.10.2024 | 559,40 | 560,00 | 495,55 | 512,00 | -7,98% | 10.677,00 |
| 14.10.2024 | 546,40 | 557,60 | 545,90 | 556,40 | 1,83% | 4.998,00 |
| 11.10.2024 | 544,00 | 549,90 | 542,00 | 546,40 | -0,07% | 1.025,00 |
| 10.10.2024 | 541,40 | 547,10 | 537,10 | 546,80 | 1,26% | 1.331,00 |
| 09.10.2024 | 532,30 | 540,00 | 528,80 | 540,00 | 2,12% | 720,00 |
| 08.10.2024 | 532,00 | 535,10 | 528,10 | 528,80 | -0,66% | 350,00 |
| 07.10.2024 | 537,30 | 539,90 | 532,20 | 532,30 | -1,00% | 311,00 |
| 04.10.2024 | 539,20 | 546,50 | 535,80 | 537,70 | 0,07% | 506,00 |
| 03.10.2024 | 537,00 | 538,70 | 529,90 | 537,30 | 0,17% | 255,00 |
| 02.10.2024 | 525,40 | 545,00 | 514,70 | 536,40 | 1,84% | 6.382,00 |
| 01.10.2024 | 525,90 | 532,70 | 523,80 | 526,70 | 0,15% | 1.269,00 |
| 30.09.2024 | 520,20 | 526,70 | 516,50 | 525,90 | 0,67% | 5.265,00 |
| 27.09.2024 | 516,60 | 525,20 | 515,10 | 522,40 | 2,09% | 547,00 |
| 26.09.2024 | 517,40 | 519,90 | 511,50 | 511,70 | -1,25% | 1.489,00 |
| 25.09.2024 | 513,50 | 518,20 | 513,40 | 518,20 | 0,86% | 518,00 |
| 24.09.2024 | 518,90 | 518,90 | 508,80 | 513,80 | -0,73% | 1.166,00 |
| 23.09.2024 | 517,10 | 520,90 | 514,70 | 517,60 | 0,23% | 1.222,00 |
| 20.09.2024 | 515,60 | 520,80 | 512,10 | 516,40 | -0,21% | 502,00 |
| 19.09.2024 | 525,00 | 528,00 | 515,60 | 517,50 | -1,24% | 1.630,00 |
| 18.09.2024 | 520,00 | 524,00 | 515,00 | 524,00 | 0,89% | 319,00 |
| 17.09.2024 | 527,90 | 532,90 | 519,20 | 519,40 | -2,28% | 863,00 |
| 16.09.2024 | 533,50 | 539,30 | 528,30 | 531,50 | -1,15% | 1.166,00 |
| 13.09.2024 | 530,10 | 538,90 | 530,00 | 537,70 | 0,94% | 447,00 |
| 12.09.2024 | 537,80 | 540,00 | 529,00 | 532,70 | -0,24% | 903,00 |
| 11.09.2024 | 539,90 | 549,40 | 526,40 | 534,00 | -1,80% | 630,00 |
| 10.09.2024 | 537,70 | 546,70 | 535,30 | 543,80 | 1,06% | 722,00 |
| 09.09.2024 | 542,60 | 549,00 | 521,50 | 538,10 | 0,06% | 802,00 |
| 06.09.2024 | 534,60 | 541,10 | 531,10 | 537,80 | 0,02% | 505,00 |
| 05.09.2024 | 543,70 | 549,40 | 531,40 | 537,70 | -1,19% | 931,00 |
| 04.09.2024 | 540,70 | 548,60 | 539,90 | 544,20 | 0,31% | 1.189,00 |
| 03.09.2024 | 532,30 | 543,50 | 532,00 | 542,50 | 1,04% | 787,00 |
| 02.09.2024 | 535,30 | 536,90 | 531,90 | 536,90 | 0,96% | 551,00 |
| 30.08.2024 | 534,90 | 536,90 | 531,80 | 531,80 | -0,56% | 678,00 |
| 29.08.2024 | 531,10 | 534,80 | 528,00 | 534,80 | 0,91% | 769,00 |
| 28.08.2024 | 528,40 | 532,40 | 525,80 | 530,00 | 0,74% | 538,00 |
| 27.08.2024 | 527,00 | 529,60 | 523,10 | 526,10 | 0,23% | 540,00 |
| 26.08.2024 | 521,90 | 530,70 | 520,50 | 524,90 | 0,69% | 613,00 |
| 23.08.2024 | 520,40 | 524,50 | 519,30 | 521,30 | 0,48% | 558,00 |
| 22.08.2024 | 520,10 | 522,00 | 513,10 | 518,80 | -0,12% | 522,00 |
| 21.08.2024 | 524,00 | 525,50 | 518,50 | 519,40 | -0,69% | 794,00 |
| 20.08.2024 | 521,80 | 525,30 | 518,80 | 523,00 | -0,15% | 418,00 |
| 19.08.2024 | 524,10 | 527,00 | 522,80 | 523,80 | -0,42% | 804,00 |
| 16.08.2024 | 526,40 | 531,50 | 523,00 | 526,00 | -0,38% | 343,00 |
| 15.08.2024 | 528,90 | 531,30 | 523,80 | 528,00 | 0,09% | 662,00 |
| 14.08.2024 | 521,50 | 527,60 | 520,70 | 527,50 | 1,33% | 369,00 |
| 13.08.2024 | 516,50 | 522,90 | 516,50 | 520,60 | 0,66% | 578,00 |
| 12.08.2024 | 513,90 | 520,50 | 508,50 | 517,20 | 0,98% | 533,00 |
| 09.08.2024 | 519,90 | 520,90 | 511,00 | 512,20 | -1,69% | 840,00 |
| 08.08.2024 | 516,50 | 524,40 | 514,20 | 521,00 | 0,37% | 292,00 |
| 07.08.2024 | 523,10 | 525,20 | 510,50 | 519,10 | -0,95% | 1.367,00 |
| 06.08.2024 | 524,50 | 528,60 | 515,90 | 524,10 | 0,96% | 1.031,00 |
| 05.08.2024 | 534,60 | 543,50 | 507,00 | 519,10 | -3,87% | 3.849,00 |
| 02.08.2024 | 526,00 | 540,00 | 524,90 | 540,00 | 1,94% | 1.079,00 |
| 01.08.2024 | 535,90 | 543,30 | 526,60 | 529,70 | -0,62% | 1.282,00 |
| 31.07.2024 | 531,50 | 537,20 | 513,50 | 533,00 | 0,15% | 1.304,00 |
| 30.07.2024 | 522,60 | 536,20 | 522,10 | 532,20 | 1,47% | 1.168,00 |
| 29.07.2024 | 527,40 | 531,00 | 521,80 | 524,50 | -0,13% | 989,00 |
| 26.07.2024 | 515,70 | 532,00 | 512,80 | 525,20 | 1,41% | 1.052,00 |
| 25.07.2024 | 517,90 | 524,90 | 509,10 | 517,90 | 0,76% | 1.363,00 |
| 24.07.2024 | 510,00 | 516,60 | 507,90 | 514,00 | 0,49% | 1.331,00 |
| 23.07.2024 | 512,50 | 515,00 | 510,50 | 511,50 | -0,08% | 1.554,00 |
| 22.07.2024 | 512,20 | 526,00 | 511,50 | 511,90 | -1,84% | 1.843,00 |
| 19.07.2024 | 519,90 | 522,40 | 510,20 | 521,50 | 0,29% | 2.022,00 |
| 18.07.2024 | 523,90 | 532,20 | 515,20 | 520,00 | -0,38% | 2.532,00 |
| 17.07.2024 | 503,40 | 524,70 | 501,00 | 522,00 | 3,53% | 4.367,00 |
| 16.07.2024 | 474,95 | 504,30 | 460,05 | 504,20 | 6,75% | 5.565,00 |
| 15.07.2024 | 472,40 | 484,00 | 470,95 | 472,30 | 0,61% | 1.426,00 |
| 12.07.2024 | 464,20 | 470,70 | 462,70 | 469,45 | 1,07% | 1.365,00 |
| 11.07.2024 | 461,10 | 467,55 | 456,75 | 464,50 | 0,19% | 1.202,00 |
| 10.07.2024 | 454,05 | 463,60 | 452,75 | 463,60 | 1,68% | 1.116,00 |
| 09.07.2024 | 451,80 | 457,80 | 449,35 | 455,95 | 0,87% | 729,00 |
| 08.07.2024 | 448,10 | 454,55 | 448,10 | 452,00 | 0,23% | 1.020,00 |
| 05.07.2024 | 455,95 | 455,95 | 448,05 | 450,95 | -1,16% | 806,00 |
| 04.07.2024 | 454,00 | 456,95 | 454,00 | 456,25 | 0,35% | 637,00 |
| 03.07.2024 | 464,45 | 464,45 | 451,00 | 454,65 | -1,75% | 891,00 |
| 02.07.2024 | 460,85 | 463,45 | 458,45 | 462,75 | 0,41% | 512,00 |
| 01.07.2024 | 474,05 | 474,05 | 460,00 | 460,85 | -2,77% | 1.822,00 |
| 28.06.2024 | 455,75 | 474,00 | 453,70 | 474,00 | 4,35% | 1.223,00 |
| 27.06.2024 | 452,75 | 456,25 | 451,00 | 454,25 | 0,11% | 446,00 |
| 26.06.2024 | 453,00 | 455,55 | 450,70 | 453,75 | 0,12% | 602,00 |
| 25.06.2024 | 456,30 | 460,75 | 448,50 | 453,20 | -0,40% | 710,00 |
| 24.06.2024 | 451,75 | 456,45 | 449,60 | 455,00 | 0,64% | 894,00 |
| 21.06.2024 | 453,20 | 454,65 | 445,35 | 452,10 | 0,01% | 346,00 |
| 20.06.2024 | 445,65 | 453,10 | 445,65 | 452,05 | 1,57% | 1.455,00 |
| 19.06.2024 | 448,60 | 449,85 | 445,05 | 445,05 | -0,70% | 644,00 |
| 18.06.2024 | 455,90 | 459,50 | 446,00 | 448,20 | -1,86% | 1.023,00 |
| 17.06.2024 | 461,15 | 463,35 | 455,80 | 456,70 | -1,82% | 703,00 |
| 14.06.2024 | 462,15 | 465,60 | 459,55 | 465,15 | 0,27% | 1.230,00 |
| 13.06.2024 | 456,75 | 467,15 | 449,05 | 463,90 | 1,67% | 849,00 |
| 12.06.2024 | 461,00 | 463,35 | 449,30 | 456,30 | -1,21% | 783,00 |
| 11.06.2024 | 459,95 | 462,45 | 458,75 | 461,90 | 1,13% | 846,00 |
| 10.06.2024 | 455,25 | 458,00 | 452,10 | 456,75 | 0,31% | 1.791,00 |
| 07.06.2024 | 460,75 | 463,45 | 455,00 | 455,35 | -0,98% | 538,00 |
| 06.06.2024 | 460,90 | 465,20 | 457,80 | 459,85 | -0,50% | 672,00 |
| 05.06.2024 | 467,60 | 471,20 | 458,90 | 462,15 | -0,60% | 774,00 |
| 04.06.2024 | 454,80 | 465,70 | 454,40 | 464,95 | 1,99% | 663,00 |
| 03.06.2024 | 459,00 | 459,00 | 452,50 | 455,90 | -0,35% | 870,00 |
| 31.05.2024 | 446,35 | 459,70 | 443,15 | 457,50 | 2,88% | 825,00 |