642,500€
1,66%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 644,70 | 645,10 | 642,10 | 642,20 | -0,12% | - |
| 27.06.2025 | 635,90 | 648,70 | 633,10 | 643,00 | 1,36% | - |
| 26.06.2025 | 631,00 | 635,50 | 619,00 | 634,40 | 0,40% | - |
| 25.06.2025 | 638,00 | 645,80 | 629,60 | 631,90 | -0,97% | - |
| 24.06.2025 | 622,20 | 640,20 | 617,30 | 638,10 | 3,14% | - |
| 23.06.2025 | 611,70 | 619,00 | 599,60 | 618,70 | 1,00% | 1,00 |
| 20.06.2025 | 605,20 | 620,40 | 604,00 | 612,60 | 1,74% | - |
| 19.06.2025 | 608,30 | 608,30 | 602,10 | 602,10 | -1,08% | - |
| 18.06.2025 | 604,70 | 618,40 | 603,30 | 608,70 | 0,61% | - |
| 17.06.2025 | 593,20 | 619,60 | 589,80 | 605,00 | 1,60% | - |
| 16.06.2025 | 603,20 | 611,70 | 587,40 | 595,50 | -1,03% | - |
| 13.06.2025 | 613,20 | 615,20 | 597,20 | 601,70 | -2,81% | - |
| 12.06.2025 | 622,60 | 624,40 | 605,40 | 619,10 | -1,28% | - |
| 11.06.2025 | 624,70 | 631,20 | 618,70 | 627,10 | 0,11% | 2,00 |
| 10.06.2025 | 619,00 | 629,00 | 611,20 | 626,40 | 1,15% | - |
| 09.06.2025 | 617,60 | 626,90 | 617,60 | 619,30 | -0,15% | - |
| 06.06.2025 | 610,20 | 626,50 | 610,20 | 620,20 | 1,51% | - |
| 05.06.2025 | 609,70 | 617,60 | 600,70 | 611,00 | 0,07% | 70,00 |
| 04.06.2025 | 618,50 | 621,80 | 608,80 | 610,60 | -1,20% | - |
| 03.06.2025 | 603,10 | 620,60 | 599,60 | 618,00 | 2,35% | - |
| 02.06.2025 | 615,60 | 623,70 | 595,20 | 603,80 | -3,21% | 40,00 |
| 30.05.2025 | 630,90 | 633,00 | 618,50 | 623,80 | -0,75% | - |
| 29.05.2025 | 643,70 | 643,70 | 621,40 | 628,50 | -0,35% | 30,00 |
| 28.05.2025 | 633,30 | 639,60 | 627,70 | 630,70 | -0,38% | - |
| 27.05.2025 | 621,20 | 637,20 | 618,60 | 633,10 | 1,64% | - |
| 26.05.2025 | 619,50 | 623,40 | 619,30 | 622,90 | 1,15% | - |
| 23.05.2025 | 620,80 | 621,80 | 606,00 | 615,80 | -1,22% | - |
| 22.05.2025 | 612,60 | 628,20 | 612,60 | 623,40 | 1,40% | - |
| 21.05.2025 | 628,50 | 631,40 | 610,90 | 614,80 | -3,01% | - |
| 20.05.2025 | 640,90 | 645,50 | 629,70 | 633,90 | -1,60% | - |
| 19.05.2025 | 643,00 | 647,90 | 630,10 | 644,20 | -1,04% | - |
| 16.05.2025 | 635,60 | 655,20 | 634,00 | 651,00 | 2,02% | - |
| 15.05.2025 | 634,90 | 643,50 | 622,90 | 638,10 | -0,05% | - |
| 14.05.2025 | 644,50 | 647,50 | 632,70 | 638,40 | -1,08% | - |
| 13.05.2025 | 638,30 | 656,40 | 636,90 | 645,40 | 0,55% | - |
| 12.05.2025 | 604,20 | 650,20 | 603,40 | 641,90 | 7,43% | 9,00 |
| 09.05.2025 | 597,20 | 606,10 | 588,40 | 597,50 | 0,10% | - |
| 08.05.2025 | 580,90 | 604,50 | 579,70 | 596,90 | 3,50% | - |
| 07.05.2025 | 576,30 | 584,80 | 568,50 | 576,70 | 0,72% | - |
| 06.05.2025 | 579,00 | 581,10 | 565,60 | 572,60 | -1,50% | - |
| 05.05.2025 | 583,70 | 595,20 | 577,40 | 581,30 | -1,27% | - |
| 02.05.2025 | 565,50 | 595,80 | 563,60 | 588,80 | 5,61% | - |
| 30.04.2025 | 553,60 | 561,20 | 536,60 | 557,50 | 0,72% | - |
| 29.04.2025 | 552,90 | 556,70 | 544,00 | 553,50 | 0,53% | - |
| 28.04.2025 | 554,40 | 565,90 | 544,20 | 550,60 | -1,33% | 4,00 |
| 25.04.2025 | 575,70 | 577,40 | 550,50 | 558,00 | -1,90% | - |
| 24.04.2025 | 525,40 | 580,10 | 519,20 | 568,80 | 9,45% | - |
| 23.04.2025 | 513,60 | 542,80 | 512,10 | 519,70 | 3,34% | - |
| 22.04.2025 | 496,00 | 507,20 | 484,55 | 502,90 | -3,29% | 4,00 |
| 17.04.2025 | 519,60 | 528,00 | 509,90 | 520,00 | 1,27% | 29,00 |
| 16.04.2025 | 523,10 | 529,40 | 503,50 | 513,50 | -3,00% | - |
| 15.04.2025 | 525,10 | 540,50 | 521,50 | 529,40 | 0,72% | 10,00 |
| 14.04.2025 | 515,40 | 529,70 | 510,60 | 525,60 | 2,30% | - |
| 11.04.2025 | 518,70 | 522,30 | 496,85 | 513,80 | -0,66% | - |
| 10.04.2025 | 556,60 | 558,00 | 498,10 | 517,20 | -7,48% | - |
| 09.04.2025 | 489,55 | 564,90 | 483,65 | 559,00 | 10,85% | - |
| 08.04.2025 | 519,10 | 548,80 | 492,05 | 504,30 | -1,83% | 24,00 |
| 07.04.2025 | 497,85 | 533,10 | 479,70 | 513,70 | -0,41% | 75,00 |
| 04.04.2025 | 532,20 | 534,40 | 496,75 | 515,80 | -3,82% | 15,00 |
| 03.04.2025 | 576,70 | 577,20 | 527,30 | 536,30 | -9,90% | 173,00 |
| 02.04.2025 | 584,70 | 598,50 | 570,70 | 595,20 | 1,64% | - |
| 01.04.2025 | 578,00 | 587,60 | 566,80 | 585,60 | 1,07% | - |
| 31.03.2025 | 579,30 | 581,80 | 552,50 | 579,40 | 1,29% | - |
| 28.03.2025 | 598,60 | 599,80 | 571,90 | 572,00 | -5,72% | - |
| 27.03.2025 | 597,00 | 606,70 | 579,70 | 606,70 | 3,76% | - |
| 26.03.2025 | 606,10 | 614,20 | 584,50 | 584,70 | -3,99% | 2,00 |
| 25.03.2025 | 600,80 | 609,40 | 589,50 | 609,00 | 3,40% | - |
| 24.03.2025 | 585,30 | 604,30 | 582,30 | 589,00 | 1,78% | - |
| 21.03.2025 | 582,10 | 585,90 | 563,00 | 578,70 | -3,32% | - |
| 20.03.2025 | 577,10 | 598,60 | 566,90 | 598,60 | 0,96% | - |
| 19.03.2025 | 557,70 | 592,90 | 557,70 | 592,90 | 8,59% | - |
| 18.03.2025 | 567,70 | 568,70 | 544,30 | 546,00 | -7,38% | - |
| 17.03.2025 | 569,10 | 593,60 | 563,00 | 589,50 | 7,63% | 2,00 |
| 14.03.2025 | 550,00 | 585,30 | 547,20 | 547,70 | -0,11% | 48,00 |
| 13.03.2025 | 559,70 | 568,10 | 540,10 | 548,30 | -2,05% | 100,00 |
| 12.03.2025 | 551,80 | 571,40 | 545,80 | 559,80 | 2,98% | - |
| 11.03.2025 | 553,10 | 560,70 | 543,60 | 543,60 | -3,96% | 27,00 |
| 10.03.2025 | 577,70 | 578,70 | 547,60 | 566,00 | -2,38% | 28,00 |
| 07.03.2025 | 578,10 | 583,50 | 562,50 | 579,80 | -0,12% | - |
| 06.03.2025 | 586,90 | 588,80 | 564,70 | 580,50 | -1,09% | 40,00 |
| 05.03.2025 | 565,50 | 590,80 | 557,10 | 586,90 | 4,12% | 75,00 |
| 04.03.2025 | 589,90 | 590,40 | 555,00 | 563,70 | -4,30% | 69,00 |
| 03.03.2025 | 617,60 | 621,30 | 587,20 | 589,00 | -4,86% | 20,00 |
| 28.02.2025 | 609,60 | 620,80 | 603,60 | 619,10 | 1,74% | - |
| 27.02.2025 | 615,00 | 629,70 | 608,00 | 608,50 | -0,72% | - |
| 26.02.2025 | 609,80 | 625,50 | 607,80 | 612,90 | 0,92% | 40,00 |
| 25.02.2025 | 602,70 | 614,60 | 587,00 | 607,30 | 0,53% | 8,00 |
| 24.02.2025 | 630,40 | 635,50 | 600,10 | 604,10 | -3,84% | 30,00 |
| 21.02.2025 | 663,20 | 667,70 | 620,20 | 628,20 | -5,03% | - |
| 20.02.2025 | 679,10 | 681,20 | 657,70 | 661,50 | -2,79% | - |
| 19.02.2025 | 689,40 | 691,60 | 670,60 | 680,50 | -1,32% | - |
| 18.02.2025 | 712,50 | 712,50 | 677,30 | 689,60 | -3,04% | - |
| 17.02.2025 | 709,30 | 711,40 | 707,60 | 711,20 | 0,69% | - |
| 14.02.2025 | 698,30 | 709,80 | 693,50 | 706,30 | 1,33% | 12,00 |
| 13.02.2025 | 705,50 | 721,00 | 694,50 | 697,00 | -1,40% | - |
| 12.02.2025 | 725,10 | 730,50 | 696,80 | 706,90 | -2,71% | 32,00 |
| 11.02.2025 | 724,00 | 733,30 | 719,80 | 726,60 | 0,21% | - |
| 10.02.2025 | 719,40 | 730,90 | 717,90 | 725,10 | 1,07% | - |
| 07.02.2025 | 721,80 | 729,80 | 714,30 | 717,40 | -0,55% | - |
| 06.02.2025 | 711,90 | 733,10 | 709,90 | 721,40 | 1,73% | 30,00 |