617,200€
-1,06%
Echtzeit-Aktienkurs United Rentals
Bid:
Ask:
Aktienkurse zur United Rentals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 627,80 | 639,90 | 612,80 | 614,50 | -2,21% | - |
| 05.09.2024 | 633,00 | 633,70 | 614,90 | 628,40 | -0,59% | - |
| 04.09.2024 | 632,70 | 640,10 | 628,00 | 632,10 | -0,54% | - |
| 03.09.2024 | 669,40 | 670,20 | 631,20 | 635,50 | -5,14% | - |
| 02.09.2024 | 670,70 | 670,70 | 666,80 | 669,90 | -0,03% | - |
| 30.08.2024 | 658,60 | 672,00 | 653,60 | 670,10 | 1,99% | - |
| 29.08.2024 | 655,20 | 670,40 | 648,30 | 657,00 | 0,34% | - |
| 28.08.2024 | 660,80 | 665,70 | 649,60 | 654,80 | -0,59% | - |
| 27.08.2024 | 665,50 | 666,50 | 656,40 | 658,70 | -1,19% | - |
| 26.08.2024 | 666,20 | 679,70 | 661,90 | 666,60 | 0,17% | - |
| 23.08.2024 | 645,70 | 670,10 | 645,40 | 665,50 | 3,02% | - |
| 22.08.2024 | 650,20 | 653,20 | 639,70 | 646,00 | -0,60% | - |
| 21.08.2024 | 644,80 | 657,90 | 642,40 | 649,90 | 0,93% | - |
| 20.08.2024 | 650,20 | 652,50 | 637,60 | 643,90 | -0,94% | - |
| 19.08.2024 | 646,60 | 652,80 | 640,00 | 650,00 | 0,28% | - |
| 16.08.2024 | 659,20 | 664,50 | 643,40 | 648,20 | -1,34% | - |
| 15.08.2024 | 639,30 | 663,60 | 638,90 | 657,00 | 3,09% | 12,00 |
| 14.08.2024 | 638,70 | 647,60 | 629,10 | 637,30 | -0,30% | 6,00 |
| 13.08.2024 | 630,40 | 643,10 | 625,50 | 639,20 | 1,52% | - |
| 12.08.2024 | 637,60 | 641,30 | 625,60 | 629,60 | -1,32% | - |
| 09.08.2024 | 631,30 | 643,60 | 622,60 | 638,00 | 1,08% | - |
| 08.08.2024 | 604,20 | 635,20 | 602,40 | 631,20 | 4,12% | 3,00 |
| 07.08.2024 | 628,80 | 643,60 | 603,70 | 606,20 | -2,76% | - |
| 06.08.2024 | 616,70 | 640,70 | 608,20 | 623,40 | 2,10% | 96,00 |
| 05.08.2024 | 608,40 | 629,80 | 574,40 | 610,60 | -0,76% | - |
| 02.08.2024 | 656,00 | 660,00 | 607,30 | 615,30 | -7,33% | - |
| 01.08.2024 | 700,70 | 710,00 | 657,40 | 664,00 | -5,08% | 39,00 |
| 31.07.2024 | 681,20 | 716,90 | 681,20 | 699,50 | 2,55% | - |
| 30.07.2024 | 688,40 | 697,20 | 666,20 | 682,10 | -0,96% | - |
| 29.07.2024 | 695,20 | 701,90 | 683,50 | 688,70 | -0,65% | 48,00 |
| 26.07.2024 | 696,80 | 727,80 | 689,10 | 693,20 | -0,32% | - |
| 25.07.2024 | 662,00 | 710,00 | 644,80 | 695,40 | 5,25% | 18,00 |
| 24.07.2024 | 683,40 | 689,10 | 657,90 | 660,70 | -3,65% | - |
| 23.07.2024 | 677,30 | 693,70 | 666,70 | 685,70 | 1,17% | 12,00 |
| 22.07.2024 | 660,00 | 679,50 | 655,60 | 677,80 | 2,60% | - |
| 19.07.2024 | 669,50 | 678,50 | 656,60 | 660,60 | -1,15% | 23,00 |
| 18.07.2024 | 662,90 | 696,70 | 658,40 | 668,30 | 1,01% | - |
| 17.07.2024 | 681,20 | 681,20 | 657,00 | 661,60 | -2,95% | 2,00 |
| 16.07.2024 | 650,10 | 683,00 | 647,60 | 681,70 | 5,01% | - |
| 15.07.2024 | 625,00 | 655,30 | 624,20 | 649,20 | 4,14% | - |
| 12.07.2024 | 614,10 | 633,40 | 612,30 | 623,40 | 1,63% | - |
| 11.07.2024 | 591,80 | 622,60 | 591,80 | 613,40 | 2,95% | 6,00 |
| 10.07.2024 | 581,70 | 601,20 | 576,20 | 595,80 | 2,64% | - |
| 09.07.2024 | 589,40 | 591,70 | 578,10 | 580,50 | -1,41% | - |
| 08.07.2024 | 584,50 | 595,30 | 578,40 | 588,80 | 0,72% | 6,00 |
| 05.07.2024 | 607,90 | 610,30 | 580,80 | 584,60 | -3,88% | 8,00 |
| 04.07.2024 | 607,60 | 610,60 | 607,40 | 608,20 | 0,98% | - |
| 03.07.2024 | 600,90 | 612,70 | 595,30 | 602,30 | 0,20% | - |
| 02.07.2024 | 597,00 | 604,20 | 589,40 | 601,10 | 0,72% | - |
| 01.07.2024 | 602,50 | 604,80 | 585,20 | 596,80 | -1,21% | 6,00 |
| 28.06.2024 | 582,40 | 610,10 | 582,00 | 604,10 | 3,76% | - |
| 27.06.2024 | 588,30 | 590,10 | 578,00 | 582,20 | -1,22% | - |
| 26.06.2024 | 598,40 | 600,30 | 583,40 | 589,40 | -1,34% | - |
| 25.06.2024 | 601,80 | 607,80 | 586,30 | 597,40 | -0,63% | - |
| 24.06.2024 | 598,70 | 611,00 | 593,30 | 601,20 | 0,35% | - |
| 21.06.2024 | 596,60 | 602,40 | 587,00 | 599,10 | 0,33% | - |
| 20.06.2024 | 596,80 | 607,50 | 586,70 | 597,10 | -0,32% | - |
| 19.06.2024 | 600,20 | 602,40 | 596,50 | 599,00 | -0,28% | - |
| 18.06.2024 | 578,30 | 602,60 | 565,80 | 600,70 | 4,14% | - |
| 17.06.2024 | 575,90 | 580,50 | 567,40 | 576,80 | 0,19% | - |
| 14.06.2024 | 584,90 | 585,40 | 558,10 | 575,70 | -1,47% | - |
| 13.06.2024 | 579,30 | 586,50 | 570,10 | 584,30 | 0,99% | - |
| 12.06.2024 | 584,00 | 618,50 | 575,20 | 578,60 | -0,96% | 12,00 |
| 11.06.2024 | 598,40 | 598,90 | 578,50 | 584,20 | -2,55% | 3,00 |
| 10.06.2024 | 596,80 | 607,60 | 593,60 | 599,50 | 0,62% | 70,00 |
| 07.06.2024 | 579,70 | 601,10 | 578,40 | 595,80 | 2,94% | - |
| 06.06.2024 | 588,60 | 593,80 | 574,60 | 578,80 | -1,85% | - |
| 05.06.2024 | 581,80 | 594,10 | 575,30 | 589,70 | 1,69% | 12,00 |
| 04.06.2024 | 584,10 | 588,20 | 566,40 | 579,90 | -0,85% | - |
| 03.06.2024 | 618,30 | 622,20 | 575,20 | 584,90 | -5,25% | 3,00 |
| 31.05.2024 | 608,90 | 619,10 | 597,20 | 617,30 | 1,48% | - |
| 30.05.2024 | 592,40 | 613,40 | 584,80 | 608,30 | 1,86% | - |
| 29.05.2024 | 610,30 | 617,00 | 595,20 | 597,20 | -2,50% | 16,00 |
| 28.05.2024 | 619,60 | 622,30 | 601,80 | 612,50 | -1,42% | - |
| 27.05.2024 | 620,80 | 622,10 | 619,40 | 621,30 | 0,02% | 50,00 |
| 24.05.2024 | 617,00 | 624,10 | 608,40 | 621,20 | 0,73% | - |
| 23.05.2024 | 631,10 | 637,30 | 609,40 | 616,70 | -2,28% | 30,00 |
| 22.05.2024 | 637,50 | 642,60 | 626,50 | 631,10 | -1,36% | 6,00 |
| 21.05.2024 | 645,30 | 647,30 | 634,30 | 639,80 | -0,78% | 52,00 |
| 20.05.2024 | 630,80 | 652,50 | 628,60 | 644,80 | 2,17% | 5,00 |
| 17.05.2024 | 627,20 | 636,20 | 623,20 | 631,10 | 0,67% | - |
| 16.05.2024 | 656,20 | 656,80 | 625,20 | 626,90 | -4,32% | - |
| 15.05.2024 | 641,90 | 659,70 | 640,90 | 655,20 | 2,09% | - |
| 14.05.2024 | 646,10 | 652,50 | 636,30 | 641,80 | -0,67% | 4,00 |
| 13.05.2024 | 648,50 | 661,60 | 644,70 | 646,10 | -0,35% | 12,00 |
| 10.05.2024 | 642,00 | 651,40 | 640,10 | 648,40 | 1,42% | - |
| 09.05.2024 | 630,30 | 639,30 | 627,80 | 639,30 | 1,38% | - |
| 08.05.2024 | 628,30 | 633,30 | 615,50 | 630,60 | 0,56% | - |
| 07.05.2024 | 633,30 | 640,90 | 623,50 | 627,10 | -1,17% | 16,00 |
| 06.05.2024 | 620,00 | 636,60 | 620,00 | 634,50 | 2,40% | - |
| 03.05.2024 | 622,80 | 637,60 | 615,60 | 619,60 | 0,03% | - |
| 02.05.2024 | 610,00 | 623,80 | 604,70 | 619,40 | -1,01% | - |
| 30.04.2024 | 664,10 | 664,40 | 625,40 | 625,70 | -5,92% | 10,00 |
| 29.04.2024 | 645,90 | 666,80 | 643,10 | 665,10 | 3,02% | - |
| 26.04.2024 | 645,30 | 648,90 | 634,30 | 645,60 | 6,99% | 3,00 |
| 25.04.2024 | 629,20 | 649,50 | 600,90 | 603,40 | -1,47% | - |
| 24.04.2024 | 619,30 | 631,20 | 605,00 | 612,40 | -0,89% | - |
| 23.04.2024 | 590,80 | 622,30 | 589,40 | 617,90 | 4,59% | - |
| 22.04.2024 | 588,70 | 601,30 | 582,10 | 590,80 | 0,15% | 6,00 |
| 19.04.2024 | 592,40 | 603,30 | 584,00 | 589,90 | -0,79% | - |