823,400€
-1,09%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 828,00 | 848,20 | 826,80 | 842,90 | 1,25% | - |
| 10.10.2025 | 848,40 | 856,60 | 826,50 | 832,50 | -1,75% | 4,00 |
| 09.10.2025 | 854,30 | 861,70 | 842,80 | 847,30 | -0,62% | - |
| 08.10.2025 | 851,50 | 866,60 | 847,00 | 852,60 | 0,67% | - |
| 07.10.2025 | 844,30 | 861,60 | 840,70 | 846,90 | 0,92% | - |
| 06.10.2025 | 837,10 | 846,00 | 806,40 | 839,20 | 0,96% | - |
| 03.10.2025 | 836,50 | 850,20 | 795,80 | 831,20 | 0,40% | - |
| 02.10.2025 | 820,80 | 831,40 | 815,30 | 827,90 | 1,11% | - |
| 01.10.2025 | 816,00 | 827,00 | 807,50 | 818,80 | 1,14% | 40,00 |
| 30.09.2025 | 804,10 | 813,60 | 800,50 | 809,60 | 1,02% | - |
| 29.09.2025 | 810,50 | 816,40 | 776,20 | 801,40 | -0,91% | - |
| 26.09.2025 | 798,90 | 814,80 | 796,40 | 808,80 | 1,46% | - |
| 25.09.2025 | 797,30 | 801,20 | 781,70 | 797,20 | -0,52% | - |
| 24.09.2025 | 810,20 | 818,20 | 798,20 | 801,40 | -1,85% | - |
| 23.09.2025 | 798,10 | 825,90 | 798,10 | 816,50 | 2,06% | - |
| 22.09.2025 | 801,30 | 806,50 | 793,00 | 800,00 | 0,33% | - |
| 19.09.2025 | 801,40 | 807,70 | 793,40 | 797,40 | -0,05% | 248,00 |
| 18.09.2025 | 792,40 | 815,00 | 790,60 | 797,80 | -1,55% | - |
| 17.09.2025 | 808,60 | 817,10 | 780,90 | 810,40 | 1,83% | - |
| 16.09.2025 | 805,70 | 815,60 | 790,60 | 795,80 | -1,04% | 8,00 |
| 15.09.2025 | 804,50 | 815,60 | 796,80 | 804,20 | 0,09% | - |
| 12.09.2025 | 818,50 | 820,80 | 801,00 | 803,50 | -0,29% | - |
| 10.09.2025 | 809,40 | 811,00 | 803,60 | 805,80 | -0,20% | - |
| 09.09.2025 | 824,50 | 827,90 | 796,20 | 807,40 | -1,68% | - |
| 08.09.2025 | 833,10 | 833,70 | 813,70 | 821,20 | -0,24% | - |
| 05.09.2025 | 828,50 | 837,20 | 812,60 | 823,20 | 1,78% | - |
| 04.09.2025 | 811,60 | 829,60 | 808,80 | 808,80 | -1,32% | 2,00 |
| 03.09.2025 | 815,00 | 828,70 | 805,50 | 819,60 | -0,12% | - |
| 02.09.2025 | 811,80 | 825,70 | 797,20 | 820,60 | 1,53% | 3,00 |
| 01.09.2025 | 815,80 | 815,80 | 808,20 | 808,20 | -1,31% | - |
| 29.08.2025 | 817,90 | 824,90 | 807,40 | 818,90 | 0,05% | - |
| 28.08.2025 | 816,00 | 823,80 | 809,70 | 818,50 | 0,53% | - |
| 27.08.2025 | 812,60 | 819,90 | 805,50 | 814,20 | 0,69% | - |
| 26.08.2025 | 807,40 | 814,70 | 796,10 | 808,60 | -0,25% | - |
| 25.08.2025 | 794,00 | 815,90 | 789,70 | 810,60 | 2,12% | - |
| 22.08.2025 | 767,70 | 801,40 | 765,30 | 793,80 | 3,52% | 2,00 |
| 21.08.2025 | 774,50 | 776,50 | 763,20 | 766,80 | -0,92% | 4,00 |
| 20.08.2025 | 784,50 | 788,40 | 758,70 | 773,90 | -1,61% | 8,00 |
| 19.08.2025 | 782,80 | 796,40 | 779,30 | 786,60 | 0,33% | 80,00 |
| 18.08.2025 | 777,60 | 787,60 | 775,00 | 784,00 | 0,84% | - |
| 15.08.2025 | 792,00 | 793,30 | 775,20 | 777,50 | -1,73% | - |
| 14.08.2025 | 795,50 | 798,30 | 781,50 | 791,20 | -0,79% | 10,00 |
| 13.08.2025 | 783,00 | 799,90 | 776,70 | 797,50 | 1,53% | - |
| 12.08.2025 | 748,80 | 788,80 | 743,80 | 785,50 | 4,82% | - |
| 11.08.2025 | 737,10 | 751,30 | 733,90 | 749,40 | 1,59% | - |
| 08.08.2025 | 734,50 | 744,40 | 730,00 | 737,70 | 0,53% | - |
| 07.08.2025 | 739,50 | 745,70 | 727,40 | 733,80 | -0,73% | - |
| 06.08.2025 | 751,80 | 752,80 | 733,20 | 739,20 | -1,41% | - |
| 05.08.2025 | 754,00 | 761,50 | 737,30 | 749,80 | -0,58% | - |
| 04.08.2025 | 745,80 | 754,90 | 739,70 | 754,20 | 1,51% | - |
| 01.08.2025 | 770,60 | 770,70 | 727,40 | 743,00 | -3,84% | - |
| 31.07.2025 | 776,70 | 778,50 | 760,00 | 772,70 | 0,26% | - |
| 30.07.2025 | 765,40 | 777,30 | 762,70 | 770,70 | 0,98% | 12,00 |
| 29.07.2025 | 778,20 | 788,20 | 759,30 | 763,20 | -1,76% | - |
| 28.07.2025 | 761,60 | 780,90 | 759,60 | 776,90 | 2,74% | - |
| 25.07.2025 | 746,70 | 759,50 | 735,50 | 756,20 | 1,72% | - |
| 24.07.2025 | 690,30 | 746,00 | 683,50 | 743,40 | 8,99% | - |
| 23.07.2025 | 676,80 | 688,60 | 676,60 | 682,10 | 1,29% | - |
| 22.07.2025 | 665,30 | 679,00 | 661,90 | 673,40 | 1,11% | - |
| 21.07.2025 | 695,70 | 704,20 | 664,00 | 666,00 | -4,20% | - |
| 18.07.2025 | 704,50 | 707,50 | 690,80 | 695,20 | -1,32% | 19,00 |
| 17.07.2025 | 687,20 | 708,40 | 687,20 | 704,50 | 2,61% | - |
| 16.07.2025 | 685,80 | 693,40 | 663,90 | 686,60 | -0,26% | - |
| 15.07.2025 | 694,10 | 700,30 | 687,40 | 688,40 | -0,71% | - |
| 14.07.2025 | 693,40 | 700,40 | 686,10 | 693,30 | -0,50% | - |
| 11.07.2025 | 699,90 | 700,90 | 689,50 | 696,80 | -0,58% | - |
| 10.07.2025 | 683,60 | 708,60 | 682,60 | 700,90 | 2,08% | 24,00 |
| 09.07.2025 | 674,70 | 690,60 | 674,70 | 686,60 | 1,61% | - |
| 08.07.2025 | 668,40 | 687,40 | 666,90 | 675,70 | 1,08% | - |
| 07.07.2025 | 670,80 | 678,60 | 661,30 | 668,50 | 0,10% | - |
| 04.07.2025 | 671,40 | 671,40 | 667,40 | 667,80 | -1,13% | - |
| 03.07.2025 | 668,30 | 677,40 | 665,20 | 675,40 | 1,24% | - |
| 02.07.2025 | 658,20 | 671,00 | 654,70 | 667,10 | 1,55% | - |
| 01.07.2025 | 638,10 | 666,90 | 630,30 | 656,90 | 2,66% | - |
| 30.06.2025 | 644,70 | 646,90 | 637,10 | 639,90 | -0,48% | - |
| 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% | - |