20,510€
-0,44%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 20,46 | 20,72 | 20,34 | 20,68 | 0,39% | 128.932,00 |
18.04.2024 | 20,58 | 20,72 | 20,26 | 20,60 | 0,98% | 152.681,00 |
17.04.2024 | 20,16 | 20,58 | 20,04 | 20,40 | 0,79% | 168.200,00 |
16.04.2024 | 20,80 | 20,80 | 20,24 | 20,24 | -3,53% | 206.006,00 |
15.04.2024 | 21,18 | 21,34 | 20,96 | 20,98 | -1,13% | 151.483,00 |
12.04.2024 | 21,66 | 21,66 | 21,22 | 21,22 | -0,56% | 122.209,00 |
11.04.2024 | 21,58 | 21,74 | 21,30 | 21,34 | -1,39% | 214.117,00 |
10.04.2024 | 21,50 | 21,66 | 21,34 | 21,64 | 0,37% | 136.720,00 |
09.04.2024 | 21,32 | 21,62 | 21,30 | 21,56 | 0,28% | 169.555,00 |
08.04.2024 | 21,52 | 21,54 | 21,28 | 21,50 | 0,00% | 124.531,00 |
05.04.2024 | 21,52 | 21,56 | 21,18 | 21,50 | -0,46% | 148.219,00 |
04.04.2024 | 21,70 | 21,74 | 21,52 | 21,60 | -0,28% | 153.133,00 |
03.04.2024 | 21,16 | 21,68 | 21,12 | 21,66 | 2,27% | 145.506,00 |
02.04.2024 | 20,90 | 21,88 | 20,84 | 21,18 | 1,53% | 354.710,00 |
28.03.2024 | 21,20 | 21,30 | 20,66 | 20,86 | -1,70% | 229.021,00 |
27.03.2024 | 20,72 | 21,30 | 20,72 | 21,22 | 2,51% | 202.026,00 |
26.03.2024 | 20,40 | 20,70 | 20,40 | 20,70 | 1,37% | 187.935,00 |
25.03.2024 | 20,78 | 20,84 | 20,16 | 20,42 | -1,83% | 414.290,00 |
22.03.2024 | 21,00 | 21,20 | 20,46 | 20,80 | -1,33% | 351.895,00 |
21.03.2024 | 22,70 | 22,72 | 20,88 | 21,08 | -3,57% | 369.433,00 |
20.03.2024 | 21,56 | 21,94 | 21,42 | 21,86 | 0,74% | 161.937,00 |
19.03.2024 | 21,66 | 21,74 | 21,40 | 21,70 | -0,37% | 163.961,00 |
18.03.2024 | 21,72 | 21,92 | 21,60 | 21,78 | -0,37% | 217.021,00 |
15.03.2024 | 21,64 | 22,08 | 21,64 | 21,86 | 1,11% | 501.346,00 |
14.03.2024 | 21,64 | 21,90 | 21,42 | 21,62 | -0,37% | 302.590,00 |
13.03.2024 | 22,02 | 22,14 | 21,62 | 21,70 | -1,00% | 189.727,00 |
12.03.2024 | 22,08 | 22,14 | 21,82 | 21,92 | -0,45% | 174.549,00 |
11.03.2024 | 22,28 | 22,46 | 21,90 | 22,02 | -1,78% | 179.150,00 |
08.03.2024 | 22,82 | 22,82 | 22,24 | 22,42 | -0,88% | 148.134,00 |
07.03.2024 | 22,18 | 22,90 | 22,08 | 22,62 | 1,43% | 182.426,00 |
06.03.2024 | 22,24 | 22,40 | 22,20 | 22,30 | 0,36% | 133.009,00 |
05.03.2024 | 22,06 | 22,22 | 21,86 | 22,22 | -0,18% | 173.262,00 |
04.03.2024 | 22,56 | 22,62 | 22,04 | 22,26 | -1,07% | 150.525,00 |
01.03.2024 | 22,42 | 22,58 | 22,16 | 22,50 | 0,45% | 133.348,00 |
29.02.2024 | 22,36 | 22,78 | 22,24 | 22,40 | -0,09% | 207.246,00 |
28.02.2024 | 22,66 | 22,84 | 22,30 | 22,42 | -1,67% | 96.537,00 |
27.02.2024 | 22,60 | 22,82 | 22,42 | 22,80 | 0,62% | 173.652,00 |
26.02.2024 | 22,84 | 23,00 | 22,62 | 22,66 | -1,31% | 115.589,00 |
23.02.2024 | 23,18 | 23,22 | 22,72 | 22,96 | -0,95% | 149.120,00 |
22.02.2024 | 23,20 | 23,36 | 23,02 | 23,18 | 0,78% | 160.268,00 |
21.02.2024 | 23,26 | 23,44 | 22,72 | 23,00 | -1,63% | 162.400,00 |
20.02.2024 | 23,20 | 23,46 | 22,84 | 23,38 | 0,52% | 94.248,00 |
19.02.2024 | 23,06 | 23,34 | 23,02 | 23,26 | 0,17% | 93.444,00 |
16.02.2024 | 23,96 | 23,96 | 23,02 | 23,22 | -2,44% | 113.910,00 |
15.02.2024 | 23,56 | 23,82 | 23,28 | 23,80 | 1,36% | 150.104,00 |
14.02.2024 | 23,30 | 23,48 | 22,92 | 23,48 | 0,86% | 182.713,00 |
13.02.2024 | 24,06 | 24,10 | 23,16 | 23,28 | -3,64% | 115.185,00 |
12.02.2024 | 23,70 | 24,26 | 23,48 | 24,16 | 2,03% | 504.177,00 |
09.02.2024 | 23,52 | 23,74 | 23,32 | 23,68 | 0,94% | 186.005,00 |
08.02.2024 | 23,54 | 23,66 | 23,36 | 23,46 | -0,59% | 199.389,00 |
07.02.2024 | 24,02 | 24,02 | 23,50 | 23,60 | -1,17% | 130.771,00 |
06.02.2024 | 23,76 | 23,88 | 23,36 | 23,88 | 0,76% | 126.556,00 |
05.02.2024 | 23,86 | 24,18 | 23,46 | 23,70 | -0,92% | 155.932,00 |
02.02.2024 | 23,92 | 24,50 | 23,84 | 23,92 | -0,91% | 105.008,00 |
01.02.2024 | 24,32 | 24,32 | 23,98 | 24,14 | -0,74% | 204.755,00 |
31.01.2024 | 24,64 | 24,72 | 24,14 | 24,32 | -1,78% | 233.024,00 |
30.01.2024 | 24,54 | 24,90 | 24,50 | 24,76 | 1,73% | 206.951,00 |
29.01.2024 | 24,92 | 25,04 | 24,14 | 24,34 | -2,64% | 176.413,00 |
26.01.2024 | 24,50 | 25,00 | 24,10 | 25,00 | 1,63% | 239.823,00 |
25.01.2024 | 24,90 | 25,06 | 24,28 | 24,60 | -0,65% | 237.075,00 |
24.01.2024 | 24,50 | 24,76 | 24,20 | 24,76 | 1,06% | 228.531,00 |
23.01.2024 | 24,24 | 24,54 | 23,98 | 24,50 | 1,74% | 228.589,00 |
22.01.2024 | 23,50 | 24,24 | 23,42 | 24,08 | 3,88% | 453.077,00 |
19.01.2024 | 22,94 | 23,36 | 22,80 | 23,18 | 0,78% | 240.090,00 |
18.01.2024 | 22,28 | 23,08 | 22,14 | 23,00 | 3,98% | 224.511,00 |
17.01.2024 | 22,06 | 22,22 | 21,92 | 22,12 | -1,07% | 141.405,00 |
16.01.2024 | 22,12 | 22,44 | 22,02 | 22,36 | 0,36% | 123.355,00 |
15.01.2024 | 22,38 | 22,52 | 22,18 | 22,28 | -0,80% | 93.880,00 |
12.01.2024 | 22,70 | 22,86 | 22,42 | 22,46 | -1,32% | 118.320,00 |
11.01.2024 | 23,16 | 23,22 | 22,76 | 22,76 | -1,73% | 202.953,00 |
10.01.2024 | 23,30 | 23,34 | 23,06 | 23,16 | -0,26% | 120.015,00 |
09.01.2024 | 22,42 | 23,24 | 22,40 | 23,22 | 1,22% | 373.361,00 |
08.01.2024 | 22,70 | 22,94 | 22,14 | 22,94 | 0,44% | 178.336,00 |
05.01.2024 | 22,72 | 22,84 | 22,38 | 22,84 | 0,53% | 190.932,00 |
04.01.2024 | 22,70 | 22,88 | 22,46 | 22,72 | 0,00% | 173.690,00 |
03.01.2024 | 23,68 | 23,70 | 22,48 | 22,72 | -3,81% | 331.099,00 |
02.01.2024 | 23,10 | 23,64 | 23,10 | 23,62 | 2,52% | 213.644,00 |
29.12.2023 | 23,16 | 23,20 | 22,82 | 23,04 | -0,09% | 100.368,00 |
28.12.2023 | 22,80 | 23,06 | 22,64 | 23,06 | 1,05% | 128.378,00 |
27.12.2023 | 23,06 | 23,12 | 22,46 | 22,82 | -0,44% | 162.491,00 |
22.12.2023 | 22,40 | 23,02 | 22,40 | 22,92 | 2,05% | 315.464,00 |
21.12.2023 | 22,46 | 22,46 | 21,92 | 22,46 | -1,75% | 280.579,00 |
20.12.2023 | 21,06 | 22,86 | 21,06 | 22,86 | 12,28% | 809.019,00 |
19.12.2023 | 20,10 | 20,40 | 19,90 | 20,36 | 1,60% | 208.992,00 |
18.12.2023 | 19,53 | 20,06 | 19,52 | 20,04 | 1,73% | 171.589,00 |
15.12.2023 | 19,94 | 20,10 | 19,54 | 19,70 | -1,40% | 361.782,00 |
14.12.2023 | 19,27 | 20,04 | 19,27 | 19,98 | 3,52% | 216.236,00 |
13.12.2023 | 19,43 | 19,47 | 19,27 | 19,30 | -0,52% | 130.041,00 |
12.12.2023 | 19,51 | 19,53 | 19,12 | 19,40 | -0,41% | 263.872,00 |
11.12.2023 | 19,50 | 19,62 | 19,25 | 19,48 | -0,20% | 256.636,00 |
08.12.2023 | 20,30 | 20,34 | 19,52 | 19,52 | -3,94% | 169.340,00 |
07.12.2023 | 20,68 | 20,68 | 20,08 | 20,32 | -0,97% | 86.501,00 |
06.12.2023 | 20,34 | 20,58 | 20,16 | 20,52 | 0,49% | 116.154,00 |
05.12.2023 | 19,96 | 20,44 | 19,80 | 20,42 | 2,30% | 129.578,00 |
04.12.2023 | 20,84 | 20,98 | 19,86 | 19,96 | -4,41% | 255.630,00 |
01.12.2023 | 20,64 | 20,88 | 20,48 | 20,88 | 1,56% | 165.757,00 |
30.11.2023 | 20,28 | 20,62 | 20,24 | 20,56 | 1,28% | 391.773,00 |
29.11.2023 | 20,44 | 20,44 | 20,08 | 20,30 | 0,10% | 181.365,00 |
28.11.2023 | 20,36 | 20,38 | 19,90 | 20,28 | -0,88% | 223.085,00 |
27.11.2023 | 20,44 | 20,74 | 20,34 | 20,46 | 0,29% | 155.230,00 |