258,325€
-0,53%
Echtzeit-Aktienkurs Unitedhealth Group
Bid:
Ask:
Aktienkurse zur Unitedhealth Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 259,35 | 261,45 | 257,20 | 258,25 | -0,56% | 5.561,00 |
| 25.06.2025 | 263,30 | 263,80 | 258,50 | 259,70 | -1,29% | 6.406,00 |
| 24.06.2025 | 260,40 | 263,20 | 258,65 | 263,10 | 1,54% | 16.563,00 |
| 23.06.2025 | 261,90 | 263,60 | 256,40 | 259,10 | -1,07% | 7.809,00 |
| 20.06.2025 | 267,10 | 269,00 | 261,90 | 261,90 | -1,56% | 5.606,00 |
| 19.06.2025 | 267,00 | 269,85 | 265,95 | 266,05 | -0,73% | 3.234,00 |
| 18.06.2025 | 267,15 | 270,45 | 266,05 | 268,00 | -0,32% | 7.969,00 |
| 17.06.2025 | 264,30 | 268,85 | 263,65 | 268,85 | 1,07% | 6.851,00 |
| 16.06.2025 | 271,60 | 272,50 | 263,35 | 266,00 | -1,70% | 11.574,00 |
| 13.06.2025 | 272,85 | 275,90 | 270,45 | 270,60 | -1,60% | 13.407,00 |
| 12.06.2025 | 271,00 | 275,50 | 265,60 | 275,00 | 1,57% | 12.634,00 |
| 11.06.2025 | 266,10 | 271,35 | 263,05 | 270,75 | 1,84% | 8.832,00 |
| 10.06.2025 | 266,05 | 267,35 | 263,25 | 265,85 | 0,53% | 16.582,00 |
| 09.06.2025 | 266,95 | 269,30 | 264,05 | 264,45 | -0,60% | 6.432,00 |
| 06.06.2025 | 258,15 | 266,65 | 257,15 | 266,05 | 2,88% | 15.108,00 |
| 05.06.2025 | 264,15 | 264,90 | 257,05 | 258,60 | -1,73% | 10.081,00 |
| 04.06.2025 | 265,35 | 269,60 | 262,95 | 263,15 | -0,68% | 8.224,00 |
| 03.06.2025 | 266,35 | 268,60 | 263,80 | 264,95 | -0,49% | 8.444,00 |
| 02.06.2025 | 267,00 | 274,35 | 263,70 | 266,25 | 0,32% | 17.950,00 |
| 30.05.2025 | 263,20 | 269,75 | 261,50 | 265,40 | 1,84% | 16.928,00 |
| 29.05.2025 | 268,30 | 268,95 | 259,75 | 260,60 | -1,10% | 8.384,00 |
| 28.05.2025 | 261,25 | 268,25 | 258,05 | 263,50 | 1,39% | 18.501,00 |
| 27.05.2025 | 264,55 | 267,45 | 254,65 | 259,90 | -2,26% | 18.890,00 |
| 26.05.2025 | 260,55 | 266,50 | 260,05 | 265,90 | 2,33% | 15.546,00 |
| 23.05.2025 | 265,00 | 267,00 | 257,20 | 259,85 | -1,10% | 20.871,00 |
| 22.05.2025 | 260,15 | 270,50 | 257,05 | 262,75 | -1,85% | 43.124,00 |
| 21.05.2025 | 279,50 | 279,55 | 259,00 | 267,70 | -6,10% | 99.990,00 |
| 20.05.2025 | 285,10 | 289,95 | 277,85 | 285,10 | 1,37% | 93.145,00 |
| 19.05.2025 | 259,00 | 281,45 | 259,00 | 281,25 | 7,70% | 125.285,00 |
| 16.05.2025 | 248,50 | 264,10 | 241,60 | 261,15 | 6,57% | 88.754,00 |
| 15.05.2025 | 259,80 | 263,60 | 222,65 | 245,05 | -10,92% | 169.492,00 |
| 14.05.2025 | 286,00 | 290,60 | 275,10 | 275,10 | -1,26% | 67.150,00 |
| 13.05.2025 | 341,40 | 343,50 | 276,55 | 278,60 | -18,38% | 98.415,00 |
| 12.05.2025 | 341,75 | 348,65 | 339,35 | 341,35 | 0,89% | 12.462,00 |
| 09.05.2025 | 344,50 | 345,00 | 336,30 | 338,35 | -1,61% | 5.580,00 |
| 08.05.2025 | 347,80 | 350,85 | 343,60 | 343,90 | -0,65% | 6.026,00 |
| 07.05.2025 | 350,05 | 350,50 | 339,35 | 346,15 | -0,37% | 5.210,00 |
| 06.05.2025 | 358,05 | 358,50 | 346,50 | 347,45 | -2,95% | 5.582,00 |
| 05.05.2025 | 352,90 | 362,35 | 350,55 | 358,00 | 1,46% | 6.667,00 |
| 02.05.2025 | 354,30 | 360,00 | 345,70 | 352,85 | -2,64% | 12.929,00 |
| 30.04.2025 | 359,40 | 363,60 | 353,05 | 362,40 | 0,68% | 7.191,00 |
| 29.04.2025 | 367,80 | 371,00 | 359,05 | 359,95 | -2,09% | 6.432,00 |
| 28.04.2025 | 367,95 | 372,95 | 363,75 | 367,65 | -0,15% | 8.656,00 |
| 25.04.2025 | 375,85 | 377,85 | 362,10 | 368,20 | -1,60% | 12.327,00 |
| 24.04.2025 | 377,10 | 380,00 | 372,25 | 374,20 | -1,08% | 7.731,00 |
| 23.04.2025 | 376,00 | 386,30 | 373,00 | 378,30 | 1,10% | 11.323,00 |
| 22.04.2025 | 376,00 | 377,10 | 364,00 | 374,20 | -6,76% | 18.834,00 |
| 17.04.2025 | 516,60 | 523,20 | 394,25 | 401,35 | -21,70% | 25.117,00 |
| 16.04.2025 | 507,00 | 523,20 | 507,00 | 512,60 | -1,14% | 2.397,00 |
| 15.04.2025 | 517,30 | 524,90 | 514,00 | 518,50 | 0,19% | 2.922,00 |
| 14.04.2025 | 528,90 | 531,30 | 510,00 | 517,50 | -2,03% | 3.679,00 |
| 11.04.2025 | 529,30 | 535,00 | 517,10 | 528,20 | -0,58% | 2.255,00 |
| 10.04.2025 | 515,00 | 536,30 | 512,00 | 531,30 | 0,25% | 3.901,00 |
| 09.04.2025 | 490,75 | 536,00 | 480,00 | 530,00 | 4,74% | 6.395,00 |
| 08.04.2025 | 502,70 | 532,50 | 502,00 | 506,00 | 6,07% | 5.606,00 |
| 07.04.2025 | 465,00 | 484,00 | 438,00 | 477,05 | -0,55% | 8.945,00 |
| 04.04.2025 | 486,75 | 501,30 | 479,30 | 479,70 | -2,26% | 3.843,00 |
| 03.04.2025 | 476,30 | 497,05 | 466,00 | 490,80 | 1,70% | 5.146,00 |
| 02.04.2025 | 482,85 | 488,00 | 477,05 | 482,60 | -0,23% | 4.348,00 |
| 01.04.2025 | 485,85 | 489,60 | 483,15 | 483,70 | -0,44% | 4.007,00 |
| 31.03.2025 | 475,00 | 487,70 | 472,00 | 485,85 | 1,86% | 2.665,00 |
| 28.03.2025 | 478,30 | 482,80 | 475,55 | 477,00 | 0,01% | 4.678,00 |
| 27.03.2025 | 480,75 | 483,95 | 475,05 | 476,95 | -0,64% | 1.723,00 |
| 26.03.2025 | 476,05 | 484,30 | 473,00 | 480,00 | 0,75% | 7.736,00 |
| 25.03.2025 | 478,10 | 479,90 | 473,85 | 476,45 | -0,10% | 1.511,00 |
| 24.03.2025 | 479,45 | 480,95 | 473,55 | 476,95 | -0,15% | 2.193,00 |
| 21.03.2025 | 470,05 | 478,35 | 467,30 | 477,65 | 1,39% | 1.707,00 |
| 20.03.2025 | 465,35 | 473,95 | 462,95 | 471,10 | 1,77% | 14.771,00 |
| 19.03.2025 | 460,65 | 464,55 | 459,80 | 462,90 | 0,44% | 23.006,00 |
| 18.03.2025 | 457,10 | 463,80 | 452,00 | 460,85 | 1,00% | 3.841,00 |
| 17.03.2025 | 448,70 | 458,15 | 445,55 | 456,30 | 1,69% | 2.745,00 |
| 14.03.2025 | 445,70 | 449,60 | 438,80 | 448,70 | 1,02% | 1.637,00 |
| 13.03.2025 | 442,10 | 446,60 | 439,85 | 444,15 | 0,67% | 758,00 |
| 12.03.2025 | 447,25 | 447,25 | 438,80 | 441,20 | -0,69% | 1.736,00 |
| 11.03.2025 | 440,50 | 445,70 | 437,05 | 444,25 | 0,01% | 2.428,00 |
| 10.03.2025 | 452,45 | 456,75 | 441,20 | 444,20 | -2,24% | 2.961,00 |
| 07.03.2025 | 450,90 | 461,00 | 445,00 | 454,40 | 0,61% | 2.017,00 |
| 06.03.2025 | 439,10 | 451,65 | 435,85 | 451,65 | 2,33% | 2.148,00 |
| 05.03.2025 | 448,00 | 450,70 | 438,55 | 441,35 | -1,48% | 1.946,00 |
| 04.03.2025 | 443,55 | 453,05 | 439,00 | 448,00 | 0,57% | 3.861,00 |
| 03.03.2025 | 455,55 | 462,00 | 444,40 | 445,45 | -2,10% | 2.880,00 |
| 28.02.2025 | 451,95 | 456,65 | 447,60 | 455,00 | 1,05% | 2.074,00 |
| 27.02.2025 | 443,45 | 455,85 | 441,70 | 450,25 | 1,92% | 3.700,00 |
| 26.02.2025 | 445,85 | 450,80 | 436,85 | 441,75 | -1,15% | 3.175,00 |
| 25.02.2025 | 440,90 | 446,90 | 430,55 | 446,90 | 1,37% | 4.562,00 |
| 24.02.2025 | 445,55 | 448,00 | 437,00 | 440,85 | -1,07% | 5.633,00 |
| 21.02.2025 | 478,85 | 484,00 | 417,00 | 445,60 | -6,90% | 15.378,00 |
| 20.02.2025 | 486,00 | 491,15 | 477,15 | 478,60 | -2,41% | 2.117,00 |
| 19.02.2025 | 479,95 | 490,40 | 477,35 | 490,40 | 2,08% | 1.676,00 |
| 18.02.2025 | 496,00 | 499,95 | 475,80 | 480,40 | -3,43% | 4.855,00 |
| 17.02.2025 | 496,80 | 499,90 | 494,70 | 497,45 | -0,27% | 2.179,00 |
| 14.02.2025 | 509,70 | 509,70 | 498,80 | 498,80 | -2,22% | 1.170,00 |
| 13.02.2025 | 507,70 | 511,10 | 505,30 | 510,10 | 0,35% | 725,00 |
| 12.02.2025 | 516,60 | 523,10 | 508,30 | 508,30 | -1,30% | 774,00 |
| 11.02.2025 | 515,00 | 521,00 | 511,70 | 515,00 | -0,39% | 1.184,00 |
| 10.02.2025 | 511,10 | 517,10 | 508,40 | 517,00 | 1,43% | 1.370,00 |
| 07.02.2025 | 511,90 | 514,20 | 507,20 | 509,70 | -0,14% | 1.835,00 |
| 06.02.2025 | 517,50 | 522,50 | 506,80 | 510,40 | -1,51% | 2.729,00 |
| 05.02.2025 | 518,60 | 523,40 | 502,10 | 518,20 | -1,61% | 1.306,00 |
| 04.02.2025 | 532,90 | 535,90 | 523,70 | 526,70 | -1,20% | 1.172,00 |