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 |