280,225€
0,60%
Echtzeit-Aktienkurs Unitedhealth Group
Bid:
Ask:
Aktienkurse zur Unitedhealth Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 277,95 | 280,55 | 271,30 | 280,55 | 0,72% | 14.389,00 |
| 06.11.2025 | 284,50 | 287,60 | 278,55 | 278,55 | -2,47% | 11.317,00 |
| 05.11.2025 | 285,35 | 288,20 | 282,75 | 285,60 | -0,87% | 7.545,00 |
| 04.11.2025 | 286,25 | 292,95 | 283,50 | 288,10 | -0,48% | 9.596,00 |
| 03.11.2025 | 296,20 | 297,65 | 283,65 | 289,50 | -1,51% | 16.282,00 |
| 31.10.2025 | 298,50 | 300,10 | 292,60 | 293,95 | -1,67% | 13.244,00 |
| 30.10.2025 | 305,00 | 306,25 | 297,15 | 298,95 | -2,00% | 14.923,00 |
| 29.10.2025 | 316,25 | 317,80 | 304,55 | 305,05 | -3,40% | 17.328,00 |
| 28.10.2025 | 315,00 | 332,00 | 308,60 | 315,80 | -0,11% | 29.349,00 |
| 27.10.2025 | 313,80 | 316,95 | 310,40 | 316,15 | 1,33% | 8.933,00 |
| 24.10.2025 | 311,30 | 314,05 | 309,30 | 312,00 | 0,61% | 5.679,00 |
| 23.10.2025 | 307,95 | 311,80 | 304,35 | 310,10 | -0,35% | 8.378,00 |
| 22.10.2025 | 314,95 | 316,15 | 308,50 | 311,20 | -1,16% | 7.057,00 |
| 21.10.2025 | 312,95 | 321,65 | 311,45 | 314,85 | 0,43% | 12.867,00 |
| 20.10.2025 | 305,05 | 313,80 | 305,05 | 313,50 | 2,59% | 11.527,00 |
| 17.10.2025 | 302,70 | 307,00 | 292,85 | 305,60 | 0,41% | 21.836,00 |
| 16.10.2025 | 308,75 | 311,55 | 303,45 | 304,35 | -1,76% | 8.647,00 |
| 15.10.2025 | 311,05 | 313,00 | 306,60 | 309,80 | -0,23% | 10.442,00 |
| 14.10.2025 | 308,95 | 311,85 | 305,50 | 310,50 | 0,15% | 12.899,00 |
| 13.10.2025 | 304,00 | 310,40 | 302,05 | 310,05 | 1,56% | 22.983,00 |
| 10.10.2025 | 318,20 | 319,80 | 303,45 | 305,30 | -4,08% | 30.754,00 |
| 09.10.2025 | 318,00 | 324,30 | 316,80 | 318,30 | 0,11% | 15.644,00 |
| 08.10.2025 | 313,00 | 322,50 | 312,30 | 317,95 | 1,81% | 20.138,00 |
| 07.10.2025 | 307,95 | 312,95 | 306,25 | 312,30 | 1,94% | 16.136,00 |
| 06.10.2025 | 309,95 | 311,90 | 305,50 | 306,35 | 0,08% | 15.141,00 |
| 03.10.2025 | 302,95 | 313,65 | 301,75 | 306,10 | 1,56% | 16.412,00 |
| 02.10.2025 | 297,75 | 303,00 | 293,60 | 301,40 | 1,65% | 14.757,00 |
| 01.10.2025 | 292,90 | 297,10 | 290,50 | 296,50 | 0,80% | 12.732,00 |
| 30.09.2025 | 294,95 | 297,30 | 291,95 | 294,15 | 0,12% | 8.095,00 |
| 29.09.2025 | 294,30 | 295,50 | 291,00 | 293,80 | -0,07% | 10.637,00 |
| 26.09.2025 | 294,00 | 298,90 | 291,95 | 294,00 | -0,88% | 11.869,00 |
| 25.09.2025 | 301,95 | 301,95 | 294,00 | 296,60 | -1,25% | 12.376,00 |
| 24.09.2025 | 296,70 | 301,80 | 295,10 | 300,35 | 1,78% | 13.994,00 |
| 23.09.2025 | 290,10 | 298,85 | 287,80 | 295,10 | 1,71% | 13.883,00 |
| 22.09.2025 | 287,85 | 290,90 | 281,30 | 290,15 | 1,26% | 17.879,00 |
| 19.09.2025 | 284,00 | 290,25 | 284,00 | 286,55 | 0,83% | 9.555,00 |
| 18.09.2025 | 291,25 | 293,00 | 283,45 | 284,20 | -1,61% | 15.644,00 |
| 17.09.2025 | 286,05 | 288,85 | 284,00 | 288,85 | 0,91% | 9.905,00 |
| 16.09.2025 | 296,05 | 296,70 | 285,55 | 286,25 | -3,29% | 21.619,00 |
| 15.09.2025 | 302,05 | 304,10 | 291,45 | 296,00 | -1,66% | 24.110,00 |
| 12.09.2025 | 302,80 | 309,30 | 300,65 | 301,00 | -0,75% | 21.040,00 |
| 11.09.2025 | 296,65 | 307,00 | 294,20 | 303,27 | 2,13% | 18.455,00 |
| 10.09.2025 | 297,55 | 299,52 | 291,38 | 296,95 | -0,16% | 30.073,00 |
| 09.09.2025 | 273,05 | 300,15 | 272,00 | 297,42 | 9,12% | 45.003,00 |
| 08.09.2025 | 270,05 | 275,98 | 267,40 | 272,58 | 1,42% | 15.751,00 |
| 05.09.2025 | 265,95 | 270,70 | 263,35 | 268,75 | 0,83% | 9.628,00 |
| 04.09.2025 | 263,55 | 267,95 | 261,20 | 266,55 | 1,14% | 10.501,00 |
| 03.09.2025 | 265,70 | 266,75 | 260,50 | 263,55 | -0,72% | 9.677,00 |
| 02.09.2025 | 266,95 | 268,10 | 263,75 | 265,45 | -0,69% | 12.713,00 |
| 01.09.2025 | 265,65 | 267,45 | 263,95 | 267,30 | 1,08% | 17.217,00 |
| 29.08.2025 | 259,10 | 264,45 | 257,40 | 264,45 | 2,08% | 10.073,00 |
| 28.08.2025 | 261,35 | 262,15 | 256,80 | 259,05 | -0,96% | 10.331,00 |
| 27.08.2025 | 257,95 | 263,50 | 257,20 | 261,55 | 1,63% | 14.136,00 |
| 26.08.2025 | 262,20 | 265,40 | 254,25 | 257,35 | -2,17% | 19.647,00 |
| 25.08.2025 | 262,85 | 264,35 | 259,70 | 263,05 | 0,32% | 20.316,00 |
| 22.08.2025 | 262,70 | 267,15 | 259,80 | 262,20 | 0,34% | 27.708,00 |
| 21.08.2025 | 258,05 | 263,95 | 256,50 | 261,30 | 1,52% | 24.639,00 |
| 20.08.2025 | 257,60 | 263,00 | 253,55 | 257,40 | -1,38% | 27.207,00 |
| 19.08.2025 | 263,00 | 265,90 | 256,70 | 261,00 | -1,40% | 41.691,00 |
| 18.08.2025 | 262,50 | 271,25 | 261,60 | 264,70 | 1,77% | 92.717,00 |
| 15.08.2025 | 261,75 | 265,25 | 252,30 | 260,10 | 11,54% | 146.492,00 |
| 14.08.2025 | 235,80 | 236,55 | 229,15 | 233,20 | 0,43% | 27.117,00 |
| 13.08.2025 | 225,35 | 232,70 | 224,60 | 232,20 | 3,66% | 23.477,00 |
| 12.08.2025 | 218,60 | 225,65 | 217,55 | 224,00 | 3,01% | 21.934,00 |
| 11.08.2025 | 218,35 | 222,85 | 215,35 | 217,45 | 0,93% | 31.580,00 |
| 08.08.2025 | 210,60 | 215,50 | 209,35 | 215,45 | 2,96% | 17.190,00 |
| 07.08.2025 | 210,95 | 212,65 | 206,05 | 209,25 | -0,76% | 10.249,00 |
| 06.08.2025 | 217,85 | 221,05 | 210,60 | 210,85 | -2,83% | 17.347,00 |
| 05.08.2025 | 209,35 | 217,50 | 208,00 | 217,00 | 4,03% | 19.100,00 |
| 04.08.2025 | 206,65 | 212,25 | 204,55 | 208,60 | 1,46% | 38.573,00 |
| 01.08.2025 | 218,25 | 221,10 | 202,95 | 205,60 | -5,99% | 40.156,00 |
| 31.07.2025 | 231,30 | 232,95 | 216,80 | 218,70 | -6,32% | 27.855,00 |
| 30.07.2025 | 227,75 | 233,50 | 225,20 | 233,45 | 3,21% | 18.313,00 |
| 29.07.2025 | 246,15 | 248,00 | 225,90 | 226,20 | -6,99% | 36.130,00 |
| 28.07.2025 | 240,10 | 244,75 | 240,10 | 243,20 | 1,82% | 14.825,00 |
| 25.07.2025 | 238,25 | 243,90 | 233,45 | 238,85 | 0,78% | 16.537,00 |
| 24.07.2025 | 247,65 | 249,00 | 236,35 | 237,00 | -4,53% | 21.617,00 |
| 23.07.2025 | 243,80 | 248,25 | 243,10 | 248,25 | 2,24% | 8.253,00 |
| 22.07.2025 | 242,25 | 245,45 | 240,85 | 242,80 | 0,58% | 6.549,00 |
| 21.07.2025 | 244,30 | 246,00 | 240,60 | 241,40 | -0,64% | 14.721,00 |
| 18.07.2025 | 248,40 | 248,75 | 241,55 | 242,95 | -2,19% | 14.155,00 |
| 17.07.2025 | 252,05 | 254,50 | 245,25 | 248,40 | -1,02% | 9.706,00 |
| 16.07.2025 | 250,20 | 255,50 | 248,65 | 250,95 | -0,24% | 10.862,00 |
| 15.07.2025 | 257,05 | 258,20 | 250,95 | 251,55 | -2,31% | 14.241,00 |
| 14.07.2025 | 259,30 | 260,20 | 256,25 | 257,50 | -0,94% | 7.547,00 |
| 11.07.2025 | 256,00 | 259,95 | 255,20 | 259,95 | 1,64% | 5.234,00 |
| 10.07.2025 | 256,30 | 260,95 | 253,35 | 255,75 | -0,95% | 9.900,00 |
| 09.07.2025 | 262,55 | 263,35 | 255,15 | 258,20 | -1,47% | 13.279,00 |
| 08.07.2025 | 258,90 | 263,45 | 258,85 | 262,05 | 1,06% | 6.177,00 |
| 07.07.2025 | 262,05 | 264,00 | 257,35 | 259,30 | -1,41% | 10.438,00 |
| 04.07.2025 | 261,95 | 263,30 | 261,00 | 263,00 | -0,06% | 2.123,00 |
| 03.07.2025 | 262,50 | 265,00 | 261,85 | 263,15 | 0,86% | 8.262,00 |
| 02.07.2025 | 273,55 | 276,00 | 259,95 | 260,90 | -5,68% | 16.056,00 |
| 01.07.2025 | 266,85 | 276,95 | 261,50 | 276,60 | 4,52% | 12.960,00 |
| 30.06.2025 | 264,50 | 265,95 | 261,85 | 264,65 | 0,27% | 5.155,00 |
| 27.06.2025 | 259,95 | 264,55 | 257,90 | 263,95 | 2,21% | 7.663,00 |
| 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 |