328,100€
0,46%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 327,20 | 329,20 | 325,00 | 328,40 | 0,43% | 1.033,00 |
| 17.09.2026 | 329,20 | 331,00 | 327,00 | 327,00 | -0,30% | 1.473,00 |
| 16.09.2026 | 325,40 | 329,80 | 324,40 | 328,00 | 0,49% | 1.431,00 |
| 15.09.2026 | 331,00 | 332,20 | 325,40 | 326,40 | -1,98% | 1.492,00 |
| 14.09.2026 | 326,20 | 334,00 | 326,20 | 333,00 | 2,34% | 1.372,00 |
| 11.09.2026 | 335,60 | 338,40 | 324,20 | 325,40 | -2,92% | 1.442,00 |
| 10.09.2026 | 338,60 | 344,00 | 335,20 | 335,20 | -0,48% | 1.663,00 |
| 09.09.2026 | 345,60 | 349,00 | 324,20 | 336,80 | -2,43% | 1.926,00 |
| 08.09.2026 | 340,20 | 347,20 | 336,80 | 345,20 | 0,06% | 1.901,00 |
| 07.09.2026 | 341,00 | 345,00 | 340,60 | 345,00 | 1,05% | 833,00 |
| 04.09.2026 | 343,40 | 346,00 | 341,00 | 341,40 | -1,16% | 1.624,00 |
| 03.09.2026 | 344,20 | 348,80 | 340,60 | 345,40 | 0,23% | 662,00 |
| 02.09.2026 | 341,00 | 345,80 | 340,80 | 344,60 | 0,94% | 1.287,00 |
| 01.09.2026 | 336,80 | 344,60 | 335,40 | 341,40 | 1,61% | 2.030,00 |
| 31.08.2026 | 338,00 | 340,00 | 333,60 | 336,00 | -1,29% | 1.615,00 |
| 28.08.2026 | 338,60 | 341,20 | 337,20 | 340,40 | 0,71% | 1.130,00 |
| 27.08.2026 | 344,20 | 344,20 | 337,80 | 338,00 | -1,92% | 1.536,00 |
| 26.08.2026 | 340,20 | 348,00 | 339,00 | 344,60 | 1,41% | 1.866,00 |
| 25.08.2026 | 341,60 | 343,00 | 338,60 | 339,80 | -0,59% | 974,00 |
| 24.08.2026 | 333,40 | 342,60 | 333,20 | 341,80 | 2,21% | 1.583,00 |
| 21.08.2026 | 330,00 | 336,80 | 328,40 | 334,40 | 1,39% | 2.437,00 |
| 20.08.2026 | 332,20 | 335,20 | 328,80 | 329,80 | -0,90% | 2.389,00 |
| 19.08.2026 | 338,40 | 340,40 | 331,00 | 332,80 | -2,40% | 4.388,00 |
| 18.08.2026 | 340,00 | 344,20 | 340,00 | 341,00 | 0,06% | 1.638,00 |
| 17.08.2026 | 345,60 | 346,00 | 337,80 | 340,80 | -1,79% | 3.889,00 |
| 14.08.2026 | 347,20 | 348,60 | 343,00 | 347,00 | -0,12% | 4.900,00 |
| 13.08.2026 | 351,00 | 353,80 | 345,40 | 347,40 | -1,47% | 1.302,00 |
| 12.08.2026 | 348,20 | 352,80 | 347,40 | 352,60 | 1,21% | 1.880,00 |
| 11.08.2026 | 354,60 | 355,80 | 348,40 | 348,40 | -1,53% | 1.145,00 |
| 10.08.2026 | 351,20 | 357,60 | 350,20 | 353,80 | 0,40% | 2.352,00 |
| 07.08.2026 | 349,20 | 355,60 | 347,00 | 352,40 | 0,80% | 4.837,00 |
| 06.08.2026 | 357,80 | 360,40 | 349,20 | 349,60 | -2,07% | 2.520,00 |
| 05.08.2026 | 354,20 | 360,80 | 344,80 | 357,00 | 0,85% | 3.094,00 |
| 04.08.2026 | 360,40 | 362,20 | 353,00 | 354,00 | -2,05% | 3.763,00 |
| 03.08.2026 | 359,20 | 362,80 | 358,40 | 361,40 | 0,33% | 2.656,00 |
| 31.07.2026 | 366,00 | 367,80 | 359,20 | 360,20 | -1,64% | 1.279,00 |
| 30.07.2026 | 365,20 | 370,00 | 358,60 | 366,20 | -0,49% | 3.370,00 |
| 29.07.2026 | 374,00 | 377,80 | 366,80 | 368,00 | -2,75% | 1.957,00 |
| 28.07.2026 | 368,00 | 378,40 | 366,20 | 378,40 | 2,94% | 1.630,00 |
| 27.07.2026 | 371,40 | 372,00 | 363,40 | 367,60 | -0,38% | 2.797,00 |
| 24.07.2026 | 371,60 | 376,80 | 368,20 | 369,00 | -1,07% | 1.457,00 |
| 23.07.2026 | 376,20 | 378,20 | 369,80 | 373,00 | -1,17% | 992,00 |
| 22.07.2026 | 382,00 | 384,60 | 377,40 | 377,40 | -1,31% | 1.836,00 |
| 21.07.2026 | 369,80 | 382,40 | 368,00 | 382,40 | 3,58% | 2.725,00 |
| 20.07.2026 | 372,80 | 375,00 | 365,80 | 369,20 | -0,86% | 2.082,00 |
| 17.07.2026 | 370,80 | 382,00 | 369,40 | 372,40 | 0,76% | 3.508,00 |
| 16.07.2026 | 360,00 | 400,00 | 359,40 | 369,60 | 1,54% | 6.817,00 |
| 15.07.2026 | 370,80 | 375,20 | 359,40 | 364,00 | -2,10% | 3.612,00 |
| 14.07.2026 | 377,00 | 378,40 | 368,00 | 371,80 | -1,01% | 3.405,00 |
| 13.07.2026 | 372,20 | 378,00 | 370,80 | 375,60 | 0,86% | 2.529,00 |
| 10.07.2026 | 377,60 | 379,80 | 370,40 | 372,40 | -1,06% | 2.173,00 |
| 09.07.2026 | 370,60 | 379,80 | 370,00 | 376,40 | 1,02% | 1.617,00 |
| 08.07.2026 | 375,00 | 377,20 | 371,00 | 372,60 | -0,59% | 2.184,00 |
| 07.07.2026 | 364,40 | 374,80 | 364,40 | 374,80 | 2,91% | 2.211,00 |
| 06.07.2026 | 370,00 | 373,20 | 363,20 | 364,20 | -0,87% | 2.888,00 |
| 03.07.2026 | 372,40 | 373,60 | 366,20 | 367,40 | -1,34% | 1.805,00 |
| 02.07.2026 | 373,40 | 375,80 | 369,20 | 372,40 | -1,01% | 2.788,00 |
| 01.07.2026 | 365,40 | 376,20 | 363,60 | 376,20 | 3,35% | 3.684,00 |
| 30.06.2026 | 367,60 | 370,40 | 363,00 | 364,00 | -0,55% | 3.262,00 |
| 29.06.2026 | 377,00 | 377,40 | 364,00 | 366,00 | -2,35% | 4.624,00 |
| 26.06.2026 | 365,60 | 375,60 | 363,60 | 374,80 | 2,40% | 5.748,00 |
| 25.06.2026 | 356,60 | 367,20 | 355,60 | 366,00 | 2,46% | 3.336,00 |
| 24.06.2026 | 358,00 | 364,40 | 352,80 | 357,20 | -0,22% | 4.510,00 |
| 23.06.2026 | 353,20 | 360,00 | 353,20 | 358,00 | 0,67% | 3.572,00 |
| 22.06.2026 | 345,80 | 358,40 | 345,80 | 355,60 | 2,95% | 5.079,00 |
| 19.06.2026 | 350,00 | 353,80 | 345,40 | 345,40 | -1,14% | 1.289,00 |
| 18.06.2026 | 347,20 | 353,20 | 345,00 | 349,40 | 0,63% | 3.359,00 |
| 17.06.2026 | 350,20 | 354,20 | 347,00 | 347,20 | -1,08% | 4.050,00 |
| 16.06.2026 | 354,00 | 355,80 | 350,60 | 351,00 | -1,13% | 3.086,00 |
| 15.06.2026 | 352,00 | 357,40 | 344,00 | 355,00 | 0,79% | 5.816,00 |
| 12.06.2026 | 351,00 | 354,40 | 347,00 | 352,20 | 0,51% | 2.444,00 |
| 11.06.2026 | 350,40 | 355,20 | 349,60 | 350,40 | -0,62% | 4.745,00 |
| 10.06.2026 | 357,00 | 359,40 | 350,40 | 352,60 | -1,29% | 4.077,00 |
| 09.06.2026 | 353,00 | 358,00 | 350,00 | 357,20 | 1,42% | 6.731,00 |
| 08.06.2026 | 345,40 | 354,60 | 340,80 | 352,20 | 1,73% | 7.998,00 |
| 05.06.2026 | 340,80 | 349,60 | 339,80 | 346,20 | 1,35% | 7.954,00 |
| 04.06.2026 | 323,80 | 344,40 | 323,20 | 341,60 | 4,85% | 9.283,00 |
| 03.06.2026 | 323,60 | 333,80 | 323,20 | 325,80 | 0,56% | 3.027,00 |
| 02.06.2026 | 323,40 | 326,00 | 322,00 | 324,00 | -0,55% | 5.531,00 |
| 01.06.2026 | 325,00 | 329,60 | 321,00 | 325,80 | 0,37% | 5.898,00 |
| 29.05.2026 | 327,40 | 329,20 | 322,00 | 324,60 | -1,40% | 8.443,00 |
| 28.05.2026 | 329,60 | 334,80 | 327,00 | 329,20 | -0,24% | 4.511,00 |
| 27.05.2026 | 324,00 | 330,20 | 321,80 | 330,00 | 1,54% | 3.661,00 |
| 26.05.2026 | 334,60 | 334,60 | 323,80 | 325,00 | -2,40% | 3.678,00 |
| 25.05.2026 | 334,40 | 336,00 | 332,60 | 333,00 | -0,42% | 3.669,00 |
| 22.05.2026 | 330,20 | 336,40 | 328,20 | 334,40 | 1,77% | 5.000,00 |
| 21.05.2026 | 329,40 | 332,60 | 327,40 | 328,60 | -0,12% | 5.500,00 |
| 20.05.2026 | 333,20 | 338,20 | 326,80 | 329,00 | -2,03% | 5.120,00 |
| 19.05.2026 | 334,00 | 340,20 | 333,00 | 335,80 | 0,06% | 12.358,00 |
| 18.05.2026 | 323,80 | 335,80 | 314,00 | 335,60 | -0,77% | 31.293,00 |
| 15.05.2026 | 341,20 | 342,80 | 335,40 | 338,20 | -1,17% | 7.169,00 |
| 14.05.2026 | 342,80 | 344,00 | 338,40 | 342,20 | 0,12% | 6.082,00 |
| 13.05.2026 | 336,80 | 345,40 | 333,00 | 341,80 | 1,12% | 9.616,00 |
| 12.05.2026 | 326,80 | 338,00 | 324,80 | 338,00 | 3,68% | 7.582,00 |
| 11.05.2026 | 322,40 | 326,60 | 319,20 | 326,00 | 1,24% | 7.748,00 |
| 08.05.2026 | 314,20 | 322,20 | 312,80 | 322,00 | 2,09% | 7.875,00 |
| 07.05.2026 | 311,80 | 315,40 | 310,00 | 315,40 | 0,83% | 3.445,00 |
| 06.05.2026 | 309,20 | 313,80 | 304,20 | 312,80 | 0,45% | 8.692,00 |
| 05.05.2026 | 316,40 | 317,80 | 309,20 | 311,40 | -1,64% | 5.850,00 |
| 04.05.2026 | 314,80 | 316,80 | 311,20 | 316,60 | 0,32% | 8.670,00 |