773,600€
-0,54%
Echtzeit-Aktienkurs United Rentals
Bid:
Ask:
Aktienkurse zur United Rentals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |