359,800€
1,18%
Echtzeit-Aktienkurs Unitedhealth Group
Bid:
Ask:
Aktienkurse zur Unitedhealth Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 314,40 | 317,40 | 310,40 | 315,60 | -0,25% | 4.373,00 |
| 29.04.2026 | 312,60 | 317,20 | 310,20 | 316,40 | 1,15% | 7.695,00 |
| 28.04.2026 | 301,60 | 315,60 | 301,00 | 312,80 | 3,03% | 9.226,00 |
| 27.04.2026 | 301,20 | 303,80 | 297,60 | 303,60 | 0,26% | 5.591,00 |
| 24.04.2026 | 303,40 | 305,60 | 299,60 | 302,80 | 0,20% | 4.424,00 |
| 23.04.2026 | 300,40 | 305,00 | 299,00 | 302,20 | 0,20% | 8.724,00 |
| 22.04.2026 | 294,20 | 305,80 | 292,20 | 301,60 | 2,03% | 9.404,00 |
| 21.04.2026 | 274,60 | 303,80 | 274,40 | 295,60 | 7,49% | 27.066,00 |
| 20.04.2026 | 274,80 | 276,00 | 271,80 | 275,00 | 0,00% | 6.063,00 |
| 17.04.2026 | 269,80 | 275,60 | 268,20 | 275,00 | 2,54% | 6.024,00 |
| 16.04.2026 | 266,60 | 270,20 | 265,40 | 268,20 | 0,68% | 3.266,00 |
| 15.04.2026 | 266,00 | 269,00 | 263,80 | 266,40 | -0,45% | 3.614,00 |
| 14.04.2026 | 264,80 | 270,40 | 264,00 | 267,60 | 0,45% | 6.516,00 |
| 13.04.2026 | 258,60 | 266,40 | 258,40 | 266,40 | 2,38% | 5.864,00 |
| 10.04.2026 | 261,40 | 264,60 | 259,40 | 260,20 | -0,84% | 3.871,00 |
| 09.04.2026 | 261,20 | 263,00 | 259,80 | 262,40 | 0,00% | 4.414,00 |
| 08.04.2026 | 265,00 | 267,80 | 261,00 | 262,40 | -1,06% | 11.945,00 |
| 07.04.2026 | 260,20 | 269,40 | 255,20 | 265,20 | 10,27% | 27.141,00 |
| 02.04.2026 | 235,15 | 241,10 | 233,75 | 240,50 | 1,63% | 3.735,00 |
| 01.04.2026 | 233,95 | 238,65 | 233,20 | 236,65 | 1,22% | 5.868,00 |
| 31.03.2026 | 229,15 | 235,10 | 228,40 | 233,80 | 2,30% | 2.683,00 |
| 30.03.2026 | 224,05 | 228,80 | 224,00 | 228,55 | 2,24% | 19.802,00 |
| 27.03.2026 | 233,20 | 234,45 | 222,40 | 223,55 | -3,81% | 6.586,00 |
| 26.03.2026 | 233,30 | 237,40 | 231,00 | 232,40 | -0,34% | 3.118,00 |
| 25.03.2026 | 236,00 | 237,20 | 230,95 | 233,20 | -0,51% | 5.097,00 |
| 24.03.2026 | 232,35 | 236,05 | 231,55 | 234,40 | 1,12% | 4.582,00 |
| 23.03.2026 | 238,65 | 243,85 | 231,80 | 231,80 | -3,50% | 8.745,00 |
| 20.03.2026 | 242,50 | 245,00 | 238,05 | 240,20 | -0,97% | 7.111,00 |
| 19.03.2026 | 248,25 | 250,20 | 240,90 | 242,55 | -1,70% | 7.236,00 |
| 18.03.2026 | 249,85 | 250,35 | 246,75 | 246,75 | -0,52% | 7.374,00 |
| 17.03.2026 | 248,40 | 250,55 | 247,05 | 248,05 | -0,30% | 2.675,00 |
| 16.03.2026 | 246,85 | 249,65 | 244,80 | 248,80 | 0,75% | 3.736,00 |
| 13.03.2026 | 242,40 | 246,95 | 241,15 | 246,95 | 2,26% | 5.709,00 |
| 12.03.2026 | 246,60 | 248,00 | 240,10 | 241,50 | -2,25% | 4.369,00 |
| 11.03.2026 | 243,60 | 247,20 | 242,40 | 247,05 | 1,69% | 3.250,00 |
| 10.03.2026 | 243,55 | 245,85 | 239,80 | 242,95 | -0,51% | 2.523,00 |
| 09.03.2026 | 244,05 | 245,90 | 241,00 | 244,20 | -1,11% | 4.748,00 |
| 06.03.2026 | 248,65 | 250,30 | 244,50 | 246,95 | -0,62% | 5.521,00 |
| 05.03.2026 | 251,00 | 252,55 | 248,00 | 248,50 | -0,92% | 5.259,00 |
| 04.03.2026 | 248,45 | 252,90 | 247,80 | 250,80 | 0,78% | 4.921,00 |
| 03.03.2026 | 249,75 | 252,20 | 245,85 | 248,85 | -1,45% | 7.896,00 |
| 02.03.2026 | 245,65 | 252,50 | 243,50 | 252,50 | 1,75% | 6.706,00 |
| 27.02.2026 | 241,35 | 248,70 | 240,95 | 248,15 | 2,25% | 5.224,00 |
| 26.02.2026 | 240,00 | 249,95 | 238,80 | 242,70 | 0,81% | 5.407,00 |
| 25.02.2026 | 231,25 | 241,00 | 231,20 | 240,75 | 3,59% | 6.662,00 |
| 24.02.2026 | 239,15 | 240,70 | 230,65 | 232,40 | -2,92% | 9.561,00 |
| 23.02.2026 | 244,35 | 246,60 | 239,40 | 239,40 | -2,56% | 4.795,00 |
| 20.02.2026 | 246,20 | 247,90 | 242,70 | 245,70 | -0,08% | 3.722,00 |
| 19.02.2026 | 244,65 | 246,95 | 243,95 | 245,90 | 0,49% | 8.314,00 |
| 18.02.2026 | 243,75 | 245,95 | 242,65 | 244,70 | 0,29% | 4.160,00 |
| 17.02.2026 | 246,15 | 248,95 | 244,00 | 244,00 | -1,61% | 4.677,00 |
| 16.02.2026 | 247,55 | 249,10 | 244,70 | 248,00 | 0,43% | 6.317,00 |
| 13.02.2026 | 239,35 | 246,95 | 238,20 | 246,95 | 3,13% | 9.914,00 |
| 12.02.2026 | 235,90 | 240,75 | 232,45 | 239,45 | 2,15% | 6.823,00 |
| 11.02.2026 | 230,15 | 235,25 | 227,65 | 234,40 | 2,00% | 6.950,00 |
| 10.02.2026 | 231,50 | 234,65 | 229,25 | 229,80 | -0,78% | 5.835,00 |
| 09.02.2026 | 233,70 | 235,45 | 230,40 | 231,60 | -0,24% | 6.187,00 |
| 06.02.2026 | 223,50 | 234,95 | 221,60 | 232,15 | 1,89% | 11.977,00 |
| 05.02.2026 | 233,05 | 234,45 | 225,95 | 227,85 | -2,38% | 12.148,00 |
| 04.02.2026 | 239,80 | 241,95 | 232,30 | 233,40 | -2,55% | 11.814,00 |
| 03.02.2026 | 241,90 | 243,70 | 235,85 | 239,50 | -1,28% | 11.197,00 |
| 02.02.2026 | 239,35 | 246,10 | 237,70 | 242,60 | 0,19% | 11.653,00 |
| 30.01.2026 | 244,40 | 245,45 | 239,70 | 242,15 | -0,92% | 14.882,00 |