517,700€
-3,09%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 532,20 | 534,40 | 496,75 | 519,80 | -3,08% | 3,00 |
| 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 |
| 05.02.2025 | 722,80 | 729,30 | 703,10 | 709,10 | -2,26% | - |
| 04.02.2025 | 715,80 | 734,60 | 713,10 | 725,50 | 1,14% | 9,00 |
| 03.02.2025 | 728,20 | 732,40 | 715,40 | 717,30 | -1,75% | 38,00 |
| 31.01.2025 | 746,40 | 751,70 | 720,80 | 730,10 | 0,54% | - |
| 30.01.2025 | 727,60 | 752,20 | 716,80 | 726,20 | -0,32% | - |
| 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% | - |