United Internet AG
[WKN: 508903 | ISIN: DE0005089031]
Aktienkurse
19,020€ 2,37%
Echtzeit-Aktienkurs United Internet AG
Bid: Ask:

Aktienkurse zur United Internet AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
09.09.2024 18,64 19,05 18,63 18,97 2,10% -
06.09.2024 19,04 19,11 18,58 18,58 -2,21% 134.879,00
05.09.2024 19,00 19,36 19,00 19,00 -0,52% 104.614,00
04.09.2024 18,90 19,24 18,90 19,10 0,10% 109.359,00
03.09.2024 19,35 19,43 19,08 19,08 -1,14% 128.513,00
02.09.2024 19,32 19,59 19,10 19,30 0,68% 87.292,00
30.08.2024 19,15 19,31 19,02 19,17 0,21% 223.414,00
29.08.2024 19,54 19,55 19,13 19,13 -0,88% 122.256,00
28.08.2024 19,11 19,66 19,11 19,30 0,42% 107.055,00
27.08.2024 19,00 19,37 18,98 19,22 1,16% 128.263,00
26.08.2024 19,05 19,22 19,00 19,00 -0,21% 70.613,00
23.08.2024 18,94 19,10 18,81 19,04 1,28% 76.941,00
22.08.2024 18,60 18,96 18,57 18,80 1,18% 233.878,00
21.08.2024 18,18 18,73 18,11 18,58 1,53% 180.313,00
20.08.2024 18,54 18,59 18,22 18,30 -0,81% 155.890,00
19.08.2024 18,27 18,75 18,27 18,45 0,87% 210.883,00
16.08.2024 18,06 18,29 18,02 18,29 1,22% 225.380,00
15.08.2024 17,71 18,38 17,71 18,07 0,06% 218.669,00
14.08.2024 17,88 18,22 17,48 18,06 6,36% 398.301,00
13.08.2024 17,01 17,07 16,84 16,98 -0,41% 217.846,00
12.08.2024 17,04 17,25 16,93 17,05 0,89% 342.556,00
09.08.2024 16,80 17,10 16,78 16,90 0,60% 182.258,00
08.08.2024 17,15 17,34 16,34 16,80 -3,23% 469.909,00
07.08.2024 16,74 17,37 16,65 17,36 5,28% 319.472,00
06.08.2024 16,59 16,91 16,15 16,49 1,79% 411.010,00
05.08.2024 16,80 16,90 15,76 16,20 -17,56% 1.131.943,00
02.08.2024 19,61 20,08 19,26 19,65 -0,66% 138.285,00
01.08.2024 20,46 20,52 19,78 19,78 -3,51% 125.619,00
31.07.2024 20,22 20,60 20,22 20,50 0,49% 152.658,00
30.07.2024 20,40 20,46 20,16 20,40 -0,20% 86.877,00
29.07.2024 20,94 21,10 20,44 20,44 -2,29% 89.148,00
26.07.2024 20,96 20,96 20,68 20,92 0,29% 59.632,00
25.07.2024 20,88 21,12 20,56 20,86 -0,38% 104.953,00
24.07.2024 20,48 21,20 19,96 20,94 1,65% 236.836,00
23.07.2024 21,06 21,10 20,48 20,60 -2,28% 136.343,00
22.07.2024 21,06 21,36 21,04 21,08 0,38% 71.588,00
19.07.2024 20,82 21,08 20,68 21,00 0,48% 91.000,00
18.07.2024 20,76 21,20 20,76 20,90 1,36% 105.935,00
17.07.2024 20,68 20,94 20,50 20,62 -0,29% 162.833,00
16.07.2024 20,58 20,86 20,50 20,68 -0,29% 72.192,00
15.07.2024 20,96 21,10 20,56 20,74 -0,77% 70.238,00
12.07.2024 21,64 21,88 20,90 20,90 -2,79% 163.728,00
11.07.2024 21,10 21,62 21,06 21,50 2,09% 144.204,00
10.07.2024 20,34 21,24 20,30 21,06 3,54% 114.395,00
09.07.2024 20,50 20,68 19,98 20,34 -0,78% 102.710,00
08.07.2024 20,96 21,02 20,50 20,50 -2,38% 180.518,00
05.07.2024 20,66 21,00 20,58 21,00 1,94% 107.444,00
04.07.2024 20,74 20,74 20,46 20,60 -0,58% 67.153,00
03.07.2024 20,22 20,72 20,12 20,72 2,47% 180.759,00
02.07.2024 20,28 20,56 20,16 20,22 -0,49% 87.239,00
01.07.2024 20,36 20,62 20,22 20,32 0,99% 113.656,00
28.06.2024 19,96 20,36 19,87 20,12 0,60% 124.469,00
27.06.2024 19,93 20,14 19,93 20,00 -0,10% 57.579,00
26.06.2024 20,00 20,28 19,97 20,02 -0,60% 67.563,00
25.06.2024 19,99 20,22 19,85 20,14 -0,20% 103.434,00
24.06.2024 20,00 20,24 19,82 20,18 1,25% 148.705,00
21.06.2024 19,91 20,16 19,87 19,93 -0,85% 315.311,00
20.06.2024 20,00 20,22 19,99 20,10 0,00% 82.232,00
19.06.2024 20,10 20,40 19,96 20,10 -0,30% 156.216,00
18.06.2024 20,06 20,46 19,85 20,16 1,31% 183.610,00
17.06.2024 20,40 20,40 19,86 19,90 -1,78% 149.179,00
14.06.2024 20,40 20,52 20,18 20,26 -0,88% 110.688,00
13.06.2024 21,10 21,10 20,40 20,44 -3,58% 206.332,00
12.06.2024 21,56 21,62 21,12 21,20 -1,76% 147.687,00
11.06.2024 22,50 22,58 21,38 21,58 -4,26% 189.906,00
10.06.2024 22,24 22,56 22,10 22,54 0,63% 93.333,00
07.06.2024 23,26 23,26 22,30 22,40 -3,61% 174.017,00
06.06.2024 22,50 23,24 22,50 23,24 2,29% 94.575,00
05.06.2024 22,66 22,74 22,54 22,72 0,26% 64.783,00
04.06.2024 22,80 22,92 22,48 22,66 -1,39% 181.879,00
03.06.2024 21,94 22,98 21,92 22,98 5,32% 148.388,00
31.05.2024 22,00 22,02 21,62 21,82 -0,82% 430.070,00
30.05.2024 21,86 22,66 21,78 22,00 1,57% 291.248,00
29.05.2024 22,00 22,04 21,58 21,66 -1,63% 176.142,00
28.05.2024 22,16 22,44 21,96 22,02 -0,09% 186.917,00
27.05.2024 21,90 22,38 21,90 22,04 -0,18% 94.962,00
24.05.2024 22,00 22,18 21,84 22,08 0,18% 142.219,00
23.05.2024 22,50 22,50 21,88 22,04 -0,72% 119.418,00
22.05.2024 22,70 22,78 22,20 22,20 -1,94% 123.681,00
21.05.2024 22,84 23,02 22,56 22,64 -1,74% 76.189,00
20.05.2024 22,80 23,04 22,66 23,04 -1,12% 100.427,00
17.05.2024 23,02 23,36 22,90 23,30 0,95% 81.387,00
16.05.2024 23,04 23,36 22,92 23,08 -0,17% 129.202,00
15.05.2024 23,28 23,84 23,06 23,12 -0,34% 153.787,00
14.05.2024 24,54 24,64 23,10 23,20 -4,84% 268.350,00
13.05.2024 23,00 24,42 22,72 24,38 6,65% 309.810,00
10.05.2024 22,96 23,28 22,50 22,86 -0,78% 447.499,00
09.05.2024 22,94 23,12 22,20 23,04 0,17% 220.507,00
08.05.2024 22,64 23,52 22,56 23,00 -1,12% 439.582,00
07.05.2024 23,28 23,70 22,88 23,26 1,39% 563.170,00
06.05.2024 22,38 23,06 22,36 22,94 2,41% 80.860,00
03.05.2024 22,50 22,82 22,34 22,40 -0,44% 264.401,00
02.05.2024 22,66 22,78 22,42 22,50 -0,62% 166.950,00
30.04.2024 22,76 23,00 22,40 22,64 -1,31% 152.087,00
29.04.2024 22,80 22,94 22,68 22,94 0,17% 170.946,00
26.04.2024 22,20 22,92 22,18 22,90 3,15% 143.162,00
25.04.2024 22,30 22,32 21,82 22,20 -0,45% 120.058,00
24.04.2024 21,94 22,30 21,92 22,30 1,64% 143.876,00
23.04.2024 21,54 21,94 21,54 21,94 2,33% 214.630,00
22.04.2024 20,82 21,54 20,78 21,44 3,68% 161.488,00