728,000€
-1,01%
Echtzeit-Aktienkurs United Rentals
Bid:
Ask:
Aktienkurse zur United Rentals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 734,50 | 744,80 | 723,10 | 728,50 | -0,94% | - |
| 28.01.2025 | 734,90 | 743,30 | 728,70 | 735,40 | 0,15% | - |
| 27.01.2025 | 748,80 | 749,00 | 720,90 | 734,30 | -2,41% | - |
| 24.01.2025 | 753,60 | 756,90 | 742,30 | 752,40 | -0,61% | - |
| 23.01.2025 | 746,80 | 764,90 | 746,80 | 757,00 | 0,71% | 120,00 |
| 22.01.2025 | 758,00 | 762,20 | 745,60 | 751,70 | -0,74% | 3,00 |
| 21.01.2025 | 747,20 | 762,00 | 746,20 | 757,30 | 1,66% | 20,00 |
| 20.01.2025 | 748,00 | 751,60 | 744,10 | 744,90 | -0,75% | - |
| 17.01.2025 | 737,20 | 757,90 | 736,90 | 750,50 | 2,03% | 2,00 |
| 16.01.2025 | 723,20 | 738,30 | 718,10 | 735,60 | 2,12% | 39,00 |
| 15.01.2025 | 709,50 | 729,60 | 705,10 | 720,30 | 1,69% | - |
| 14.01.2025 | 673,30 | 711,30 | 672,30 | 708,30 | 5,04% | - |
| 13.01.2025 | 655,40 | 675,90 | 649,60 | 674,30 | 2,93% | - |
| 10.01.2025 | 648,30 | 662,70 | 638,00 | 655,10 | 1,17% | - |
| 09.01.2025 | 649,50 | 650,80 | 645,70 | 647,50 | -0,37% | 41,00 |
| 08.01.2025 | 663,20 | 668,50 | 646,90 | 649,90 | -1,90% | - |
| 07.01.2025 | 658,30 | 667,70 | 651,80 | 662,50 | 0,64% | - |
| 06.01.2025 | 674,10 | 683,10 | 655,60 | 658,30 | -2,39% | - |
| 03.01.2025 | 673,40 | 681,10 | 665,70 | 674,40 | 0,36% | - |
| 02.01.2025 | 680,30 | 698,10 | 667,90 | 672,00 | -1,19% | 18,00 |
| 30.12.2024 | 685,20 | 686,80 | 679,80 | 680,10 | -1,08% | - |
| 27.12.2024 | 697,10 | 698,50 | 679,30 | 687,50 | -0,54% | - |
| 23.12.2024 | 694,50 | 699,50 | 683,70 | 691,20 | -0,26% | - |
| 20.12.2024 | 685,20 | 705,10 | 664,00 | 693,00 | 1,08% | - |
| 19.12.2024 | 698,00 | 709,90 | 683,40 | 685,60 | -1,82% | - |
| 18.12.2024 | 722,90 | 729,90 | 695,20 | 698,30 | -3,47% | - |
| 17.12.2024 | 726,80 | 728,20 | 713,70 | 723,40 | -0,65% | 30,00 |
| 16.12.2024 | 741,30 | 755,80 | 725,70 | 728,10 | -1,82% | - |
| 13.12.2024 | 751,80 | 754,10 | 735,70 | 741,60 | -1,26% | - |
| 12.12.2024 | 758,10 | 764,20 | 745,90 | 751,10 | -1,13% | - |
| 11.12.2024 | 756,30 | 773,20 | 753,60 | 759,70 | 0,42% | - |
| 10.12.2024 | 791,50 | 793,10 | 745,10 | 756,50 | -4,54% | 1,00 |
| 09.12.2024 | 813,60 | 818,80 | 782,40 | 792,50 | -2,55% | - |
| 06.12.2024 | 808,00 | 824,40 | 804,10 | 813,20 | 0,61% | - |
| 05.12.2024 | 825,70 | 825,70 | 805,50 | 808,30 | -2,15% | - |
| 04.12.2024 | 828,60 | 836,70 | 814,10 | 826,10 | -0,12% | - |
| 03.12.2024 | 816,30 | 827,70 | 807,30 | 827,10 | 1,39% | - |
| 02.12.2024 | 819,80 | 829,50 | 812,00 | 815,80 | 2,08% | - |
| 29.11.2024 | 812,10 | 831,90 | 796,70 | 799,20 | -1,85% | - |
| 28.11.2024 | 813,30 | 814,60 | 812,40 | 814,30 | 0,42% | 2,00 |
| 27.11.2024 | 833,50 | 835,80 | 807,70 | 810,90 | -2,68% | 4,00 |
| 26.11.2024 | 825,10 | 836,00 | 811,70 | 833,20 | 1,09% | 9,00 |
| 25.11.2024 | 812,90 | 833,10 | 810,40 | 824,20 | 1,09% | - |
| 22.11.2024 | 803,60 | 820,40 | 801,90 | 815,30 | 1,61% | - |
| 21.11.2024 | 778,80 | 806,90 | 775,50 | 802,40 | 3,06% | - |
| 20.11.2024 | 777,60 | 786,30 | 773,90 | 778,60 | 0,44% | 6,00 |
| 19.11.2024 | 786,60 | 788,60 | 772,60 | 775,20 | -1,41% | 10,00 |
| 18.11.2024 | 794,30 | 798,60 | 781,40 | 786,30 | -0,93% | - |
| 15.11.2024 | 801,80 | 812,60 | 790,80 | 793,70 | -1,72% | 48,00 |
| 14.11.2024 | 813,00 | 822,00 | 794,60 | 807,60 | -0,71% | - |
| 13.11.2024 | 814,20 | 824,90 | 807,40 | 813,40 | -0,49% | - |
| 12.11.2024 | 820,60 | 831,60 | 807,60 | 817,40 | -0,35% | 8,00 |
| 11.11.2024 | 818,80 | 845,20 | 816,90 | 820,30 | 0,50% | - |
| 08.11.2024 | 795,40 | 825,50 | 795,00 | 816,20 | 2,26% | - |
| 07.11.2024 | 820,50 | 820,60 | 793,30 | 798,20 | -2,63% | 4,00 |
| 06.11.2024 | 751,20 | 826,70 | 751,20 | 819,80 | 12,24% | 1.068,00 |
| 05.11.2024 | 723,20 | 732,90 | 715,80 | 730,40 | 1,08% | - |
| 04.11.2024 | 728,40 | 738,70 | 715,30 | 722,60 | -2,30% | - |
| 01.11.2024 | 746,00 | 757,70 | 731,90 | 739,60 | -0,72% | 2,00 |
| 31.10.2024 | 745,60 | 755,20 | 739,90 | 745,00 | -0,16% | - |
| 30.10.2024 | 748,00 | 758,30 | 742,20 | 746,20 | 0,04% | 7,00 |
| 29.10.2024 | 762,50 | 762,90 | 743,20 | 745,90 | -3,82% | - |
| 28.10.2024 | 755,40 | 775,50 | 750,60 | 775,50 | 3,11% | - |
| 25.10.2024 | 762,00 | 768,50 | 747,00 | 752,10 | -0,80% | 9,00 |
| 24.10.2024 | 771,10 | 781,30 | 742,60 | 758,20 | -1,84% | 75,00 |
| 23.10.2024 | 782,10 | 789,40 | 765,60 | 772,40 | -1,68% | 80,00 |
| 22.10.2024 | 768,10 | 799,70 | 760,40 | 785,60 | 2,04% | - |
| 21.10.2024 | 772,50 | 775,90 | 763,30 | 769,90 | -0,38% | 2,00 |
| 18.10.2024 | 774,90 | 778,40 | 760,90 | 772,80 | -0,40% | - |
| 17.10.2024 | 778,70 | 786,20 | 771,40 | 775,90 | -0,39% | - |
| 16.10.2024 | 765,50 | 793,40 | 764,70 | 778,90 | 1,64% | 12,00 |
| 15.10.2024 | 770,10 | 777,80 | 760,50 | 766,30 | -0,33% | 23,00 |
| 14.10.2024 | 749,20 | 773,00 | 746,20 | 768,80 | 2,66% | - |
| 11.10.2024 | 733,90 | 753,30 | 732,00 | 748,90 | 2,00% | - |
| 10.10.2024 | 743,00 | 746,90 | 728,20 | 734,20 | -1,21% | - |
| 09.10.2024 | 727,90 | 746,00 | 726,40 | 743,20 | 2,09% | - |
| 08.10.2024 | 730,10 | 737,30 | 721,50 | 728,00 | -0,41% | 18,00 |
| 07.10.2024 | 719,20 | 733,10 | 710,50 | 731,00 | 1,67% | - |
| 04.10.2024 | 716,10 | 731,80 | 710,80 | 719,00 | 0,64% | - |
| 03.10.2024 | 720,70 | 725,80 | 709,30 | 714,40 | -0,86% | - |
| 02.10.2024 | 727,20 | 731,90 | 713,90 | 720,60 | -1,21% | - |
| 01.10.2024 | 726,30 | 736,50 | 718,70 | 729,40 | 0,29% | - |
| 30.09.2024 | 728,70 | 731,00 | 715,00 | 727,30 | -0,32% | - |
| 27.09.2024 | 719,80 | 734,30 | 718,20 | 729,60 | 1,50% | - |
| 26.09.2024 | 721,80 | 739,10 | 712,50 | 718,80 | -0,35% | - |
| 25.09.2024 | 714,40 | 734,70 | 712,70 | 721,30 | 0,42% | - |
| 24.09.2024 | 718,80 | 724,70 | 710,20 | 718,30 | -0,10% | - |
| 23.09.2024 | 702,90 | 722,30 | 702,10 | 719,00 | 2,42% | - |
| 20.09.2024 | 710,90 | 713,50 | 698,80 | 702,00 | -1,27% | - |
| 19.09.2024 | 698,80 | 715,70 | 697,80 | 711,00 | 2,16% | 6,00 |
| 18.09.2024 | 694,40 | 719,00 | 686,70 | 696,00 | 0,29% | - |
| 17.09.2024 | 666,60 | 695,20 | 666,50 | 694,00 | 4,09% | - |
| 16.09.2024 | 657,20 | 668,40 | 652,90 | 666,70 | 1,21% | - |
| 13.09.2024 | 635,90 | 668,10 | 633,80 | 658,70 | 2,27% | - |
| 12.09.2024 | 642,70 | 649,70 | 632,90 | 644,10 | 0,44% | - |
| 11.09.2024 | 634,60 | 646,70 | 613,00 | 641,30 | 0,50% | - |
| 10.09.2024 | 629,20 | 640,60 | 626,00 | 638,10 | 1,17% | - |
| 09.09.2024 | 616,50 | 634,90 | 616,50 | 630,70 | 2,64% | 24,00 |
| 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% | - |