15,780€
-0,13%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 15,82 | 15,87 | 15,68 | 15,70 | -0,63% | 142.286,00 |
| 14.11.2024 | 15,73 | 15,87 | 15,51 | 15,80 | 0,32% | 326.732,00 |
| 13.11.2024 | 15,71 | 16,14 | 15,67 | 15,75 | 0,83% | 553.621,00 |
| 12.11.2024 | 18,10 | 18,44 | 15,36 | 15,62 | -17,57% | 2.212.955,00 |
| 11.11.2024 | 18,94 | 19,08 | 18,86 | 18,95 | 0,80% | 131.955,00 |
| 08.11.2024 | 19,07 | 19,14 | 18,80 | 18,80 | -1,05% | 106.305,00 |
| 07.11.2024 | 19,02 | 19,19 | 18,90 | 19,00 | 0,69% | 81.984,00 |
| 06.11.2024 | 18,95 | 19,25 | 18,70 | 18,87 | -1,05% | 120.315,00 |
| 05.11.2024 | 19,06 | 19,09 | 18,94 | 19,07 | 0,69% | 74.712,00 |
| 04.11.2024 | 19,02 | 19,04 | 18,89 | 18,94 | -0,42% | 95.155,00 |
| 01.11.2024 | 18,84 | 19,20 | 18,84 | 19,02 | 1,39% | 85.004,00 |
| 31.10.2024 | 18,80 | 18,97 | 18,70 | 18,76 | -1,00% | 166.406,00 |
| 30.10.2024 | 19,28 | 19,40 | 18,71 | 18,95 | -1,66% | 174.873,00 |
| 29.10.2024 | 19,50 | 19,58 | 18,92 | 19,27 | -1,03% | 96.053,00 |
| 28.10.2024 | 19,38 | 19,52 | 19,20 | 19,47 | 1,30% | 54.720,00 |
| 25.10.2024 | 19,20 | 19,33 | 19,12 | 19,22 | 0,31% | 57.457,00 |
| 24.10.2024 | 19,59 | 19,80 | 19,10 | 19,16 | -1,39% | 62.938,00 |
| 23.10.2024 | 19,60 | 19,68 | 19,42 | 19,43 | -1,12% | 170.885,00 |
| 22.10.2024 | 19,78 | 19,82 | 19,40 | 19,65 | -0,41% | 218.506,00 |
| 21.10.2024 | 19,84 | 20,20 | 19,73 | 19,73 | -0,30% | 184.001,00 |
| 18.10.2024 | 19,48 | 19,92 | 19,31 | 19,79 | 1,75% | 113.242,00 |
| 17.10.2024 | 19,41 | 19,49 | 19,30 | 19,45 | 0,41% | 175.644,00 |
| 16.10.2024 | 18,90 | 19,42 | 18,90 | 19,37 | 2,11% | 135.209,00 |
| 15.10.2024 | 18,94 | 19,04 | 18,81 | 18,97 | 0,26% | - |
| 14.10.2024 | 19,00 | 19,12 | 18,80 | 18,92 | -0,68% | 105.138,00 |
| 11.10.2024 | 18,92 | 19,10 | 18,80 | 19,05 | 1,22% | 87.745,00 |
| 10.10.2024 | 18,85 | 18,97 | 18,75 | 18,82 | -0,05% | 196.773,00 |
| 09.10.2024 | 19,00 | 19,06 | 18,70 | 18,83 | 0,75% | 129.638,00 |
| 08.10.2024 | 19,01 | 19,07 | 18,46 | 18,69 | -2,20% | 170.026,00 |
| 07.10.2024 | 19,00 | 19,18 | 18,82 | 19,11 | 0,74% | 90.413,00 |
| 04.10.2024 | 18,58 | 19,05 | 18,56 | 18,97 | 1,72% | 139.179,00 |
| 03.10.2024 | 18,55 | 18,69 | 18,50 | 18,65 | -0,16% | 113.742,00 |
| 02.10.2024 | 18,78 | 18,84 | 18,44 | 18,68 | -0,80% | 133.860,00 |
| 01.10.2024 | 18,70 | 19,14 | 18,57 | 18,83 | 1,95% | 254.766,00 |
| 30.09.2024 | 18,60 | 18,62 | 18,22 | 18,47 | -0,32% | 422.436,00 |
| 27.09.2024 | 19,15 | 19,23 | 18,49 | 18,53 | -3,14% | 422.623,00 |
| 26.09.2024 | 18,98 | 19,23 | 18,85 | 19,13 | 1,59% | 198.382,00 |
| 25.09.2024 | 19,05 | 19,05 | 18,83 | 18,83 | -1,36% | 88.662,00 |
| 24.09.2024 | 19,14 | 19,22 | 19,02 | 19,09 | 0,63% | 113.124,00 |
| 23.09.2024 | 19,00 | 19,11 | 18,86 | 18,97 | -0,16% | 105.711,00 |
| 20.09.2024 | 18,97 | 19,09 | 18,78 | 19,00 | -0,31% | 379.480,00 |
| 19.09.2024 | 19,20 | 19,36 | 19,00 | 19,06 | 0,32% | 155.610,00 |
| 18.09.2024 | 19,18 | 19,18 | 18,97 | 19,00 | -0,52% | 59.114,00 |
| 17.09.2024 | 18,98 | 19,19 | 18,91 | 19,10 | 0,95% | 132.053,00 |
| 16.09.2024 | 18,90 | 19,05 | 18,84 | 18,92 | -0,42% | 101.960,00 |
| 13.09.2024 | 19,00 | 19,22 | 18,97 | 19,00 | 0,00% | 160.309,00 |
| 12.09.2024 | 19,18 | 19,24 | 18,84 | 19,00 | 0,26% | 133.946,00 |
| 11.09.2024 | 18,74 | 19,08 | 18,72 | 18,95 | 1,01% | 149.192,00 |
| 10.09.2024 | 18,81 | 19,05 | 18,62 | 18,76 | -0,21% | 419.859,00 |
| 09.09.2024 | 18,75 | 19,06 | 18,66 | 18,80 | 1,18% | 140.418,00 |
| 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 |