730,400€
-0,19%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 734,30 | 740,00 | 729,60 | 731,80 | -0,31% | 15,00 |
| 13.02.2026 | 732,00 | 744,10 | 724,80 | 734,10 | -0,07% | 19,00 |
| 12.02.2026 | 738,90 | 762,00 | 734,30 | 734,60 | 0,00% | 90,00 |
| 11.02.2026 | 735,40 | 756,40 | 730,60 | 734,60 | -0,12% | 19,00 |
| 10.02.2026 | 735,90 | 747,20 | 733,40 | 735,50 | -0,16% | 9,00 |
| 09.02.2026 | 762,60 | 764,60 | 734,40 | 736,70 | -3,56% | 118,00 |
| 06.02.2026 | 717,40 | 763,90 | 715,80 | 763,90 | 6,94% | 39,00 |
| 05.02.2026 | 720,10 | 723,40 | 701,10 | 714,30 | -0,53% | 94,00 |
| 04.02.2026 | 671,30 | 718,20 | 667,60 | 718,10 | 7,10% | 67,00 |
| 03.02.2026 | 661,40 | 675,80 | 656,80 | 670,50 | 1,45% | 17,00 |
| 02.02.2026 | 651,60 | 673,90 | 651,00 | 660,90 | 0,70% | 36,00 |
| 30.01.2026 | 658,60 | 673,10 | 651,20 | 656,30 | 1,44% | 215,00 |
| 29.01.2026 | 716,30 | 730,50 | 633,80 | 647,00 | -14,32% | 127,00 |
| 28.01.2026 | 759,30 | 768,80 | 753,40 | 755,10 | 0,21% | 27,00 |
| 27.01.2026 | 767,50 | 768,70 | 752,00 | 753,50 | -2,19% | 40,00 |
| 26.01.2026 | 774,10 | 777,20 | 766,20 | 770,40 | -0,73% | 28,00 |
| 23.01.2026 | 814,50 | 818,80 | 775,60 | 776,10 | -4,70% | 27,00 |
| 22.01.2026 | 806,00 | 819,10 | 805,00 | 814,40 | 1,29% | 43,00 |
| 21.01.2026 | 778,40 | 812,10 | 774,20 | 804,00 | 3,00% | 5,00 |
| 20.01.2026 | 780,00 | 782,70 | 764,00 | 780,60 | -0,46% | 58,00 |
| 19.01.2026 | 785,10 | 788,40 | 781,70 | 784,20 | -1,66% | 4,00 |
| 16.01.2026 | 800,60 | 802,20 | 796,80 | 797,40 | 0,05% | 29,00 |
| 15.01.2026 | 788,70 | 802,50 | 788,20 | 797,00 | 1,04% | 10,00 |
| 14.01.2026 | 806,00 | 808,70 | 785,30 | 788,80 | -1,66% | 52,00 |
| 13.01.2026 | 815,60 | 817,90 | 797,00 | 802,10 | -1,40% | 137,00 |
| 12.01.2026 | 799,60 | 813,80 | 797,20 | 813,50 | 0,06% | - |
| 09.01.2026 | 788,10 | 815,60 | 787,40 | 813,00 | 2,64% | 37,00 |
| 08.01.2026 | 751,70 | 794,40 | 751,20 | 792,10 | 4,93% | 101,00 |
| 07.01.2026 | 762,00 | 767,90 | 746,30 | 754,90 | -1,07% | 17,00 |
| 06.01.2026 | 756,80 | 766,20 | 747,10 | 763,10 | 0,34% | 4,00 |
| 05.01.2026 | 729,70 | 772,30 | 726,40 | 760,50 | 5,39% | 54,00 |
| 02.01.2026 | 689,20 | 722,50 | 686,60 | 721,60 | 3,77% | 71,00 |
| 30.12.2025 | 695,30 | 696,80 | 691,80 | 695,40 | -0,13% | 2,00 |
| 29.12.2025 | 702,90 | 706,80 | 694,40 | 696,30 | 0,32% | 20,00 |
| 23.12.2025 | 692,90 | 697,20 | 689,40 | 694,10 | -0,09% | 22,00 |
| 22.12.2025 | 695,30 | 698,40 | 687,20 | 694,70 | 0,32% | 26,00 |
| 19.12.2025 | 683,30 | 692,50 | 676,20 | 692,50 | 1,11% | 10,00 |
| 18.12.2025 | 676,00 | 703,40 | 675,50 | 684,90 | 1,65% | 5,00 |
| 17.12.2025 | 699,60 | 701,60 | 668,90 | 673,80 | -3,22% | 38,00 |
| 16.12.2025 | 686,10 | 703,50 | 685,10 | 696,20 | 0,96% | - |
| 15.12.2025 | 699,40 | 704,60 | 684,00 | 689,60 | -1,08% | 33,00 |
| 12.12.2025 | 710,40 | 724,70 | 695,30 | 697,10 | -2,01% | 30,00 |
| 11.12.2025 | 690,50 | 712,90 | 688,80 | 711,40 | 2,30% | 15,00 |
| 10.12.2025 | 679,10 | 698,10 | 674,40 | 695,40 | 1,79% | 54,00 |
| 09.12.2025 | 674,60 | 695,90 | 666,20 | 683,20 | 1,32% | 39,00 |
| 08.12.2025 | 684,50 | 692,50 | 673,00 | 674,30 | -1,33% | 22,00 |
| 05.12.2025 | 694,00 | 698,70 | 682,50 | 683,40 | -1,26% | 82,00 |
| 04.12.2025 | 698,40 | 702,10 | 689,10 | 692,10 | -0,79% | 5,00 |
| 03.12.2025 | 689,10 | 699,40 | 684,60 | 697,60 | 0,62% | 15,00 |
| 02.12.2025 | 692,80 | 699,60 | 688,80 | 693,30 | 0,00% | 53,00 |
| 01.12.2025 | 698,50 | 701,90 | 690,40 | 693,30 | -1,56% | 28,00 |
| 28.11.2025 | 705,00 | 709,60 | 701,60 | 704,30 | 0,00% | 207,00 |
| 27.11.2025 | 702,80 | 704,50 | 698,80 | 704,30 | 0,04% | 3,00 |
| 26.11.2025 | 701,90 | 706,50 | 696,90 | 704,00 | -0,11% | 32,00 |
| 25.11.2025 | 703,60 | 710,10 | 698,10 | 704,80 | -0,27% | 61,00 |
| 24.11.2025 | 697,20 | 709,40 | 691,50 | 706,70 | 1,20% | 45,00 |
| 21.11.2025 | 668,80 | 709,40 | 659,40 | 698,30 | 3,12% | 85,00 |
| 20.11.2025 | 696,80 | 702,60 | 677,20 | 677,20 | -1,43% | 22,00 |
| 19.11.2025 | 690,10 | 699,90 | 686,90 | 687,00 | -0,89% | 25,00 |
| 18.11.2025 | 690,80 | 700,20 | 689,20 | 693,20 | -0,42% | 99,00 |
| 17.11.2025 | 722,80 | 725,40 | 689,60 | 696,10 | -3,10% | 114,00 |
| 14.11.2025 | 724,10 | 728,80 | 712,60 | 718,40 | -0,80% | 81,00 |
| 13.11.2025 | 744,60 | 744,70 | 724,00 | 724,20 | -2,37% | 209,00 |
| 12.11.2025 | 738,70 | 747,30 | 737,90 | 741,80 | 0,15% | 20,00 |
| 11.11.2025 | 739,00 | 744,90 | 730,70 | 740,70 | 0,23% | 21,00 |
| 10.11.2025 | 738,80 | 744,90 | 731,20 | 739,00 | 1,09% | 29,00 |
| 07.11.2025 | 734,10 | 736,60 | 720,60 | 731,00 | -0,41% | 14,00 |
| 06.11.2025 | 732,90 | 738,20 | 723,20 | 734,00 | -0,73% | 44,00 |
| 05.11.2025 | 741,80 | 745,00 | 736,00 | 739,40 | -0,20% | 21,00 |
| 04.11.2025 | 737,10 | 747,70 | 732,20 | 740,90 | -0,46% | 30,00 |
| 03.11.2025 | 755,70 | 762,00 | 742,60 | 744,30 | -1,92% | 88,00 |
| 31.10.2025 | 743,60 | 764,90 | 739,00 | 758,90 | 1,09% | 70,00 |
| 30.10.2025 | 749,50 | 763,00 | 746,80 | 750,70 | -0,32% | 32,00 |
| 29.10.2025 | 755,00 | 770,40 | 751,60 | 753,10 | 0,23% | 111,00 |
| 28.10.2025 | 771,70 | 776,90 | 751,10 | 751,40 | -2,66% | 100,00 |
| 27.10.2025 | 791,60 | 792,80 | 761,00 | 771,90 | -2,50% | 1.058,00 |
| 24.10.2025 | 786,00 | 802,40 | 784,40 | 791,70 | 0,60% | 141,00 |
| 23.10.2025 | 835,80 | 851,70 | 781,30 | 787,00 | -7,87% | 153,00 |
| 22.10.2025 | 864,50 | 869,50 | 850,10 | 854,20 | -1,36% | 20,00 |
| 21.10.2025 | 859,20 | 873,80 | 854,40 | 866,00 | 0,74% | 41,00 |
| 20.10.2025 | 843,20 | 862,10 | 838,90 | 859,60 | 2,11% | 5,00 |
| 17.10.2025 | 852,40 | 864,30 | 834,40 | 841,80 | -2,17% | 46,00 |
| 16.10.2025 | 875,30 | 878,80 | 857,20 | 860,50 | -1,45% | - |
| 15.10.2025 | 864,00 | 876,70 | 859,90 | 873,20 | 0,72% | 42,00 |
| 14.10.2025 | 835,60 | 868,50 | 831,80 | 867,00 | 3,13% | 20,00 |
| 13.10.2025 | 828,30 | 846,40 | 824,60 | 840,70 | 1,99% | 23,00 |
| 10.10.2025 | 848,20 | 855,00 | 821,70 | 824,30 | -3,01% | 150,00 |
| 09.10.2025 | 854,20 | 861,20 | 843,90 | 849,90 | -0,83% | 23,00 |
| 08.10.2025 | 851,60 | 865,30 | 846,60 | 857,00 | 1,03% | 33,00 |
| 07.10.2025 | 843,70 | 862,70 | 840,20 | 848,30 | 0,90% | 40,00 |
| 06.10.2025 | 837,00 | 849,60 | 829,40 | 840,70 | 0,42% | 30,00 |
| 03.10.2025 | 836,60 | 848,20 | 831,60 | 837,20 | 0,38% | 88,00 |
| 02.10.2025 | 821,50 | 834,00 | 815,40 | 834,00 | 1,50% | 83,00 |
| 01.10.2025 | 815,70 | 826,60 | 807,50 | 821,70 | 1,22% | 85,00 |
| 30.09.2025 | 804,10 | 811,80 | 801,10 | 811,80 | 0,88% | 31,00 |
| 29.09.2025 | 810,00 | 819,60 | 798,10 | 804,70 | -0,51% | 109,00 |
| 26.09.2025 | 798,70 | 812,50 | 794,20 | 808,80 | 1,34% | 10,00 |
| 25.09.2025 | 797,20 | 799,00 | 783,30 | 798,10 | -0,20% | 22,00 |
| 24.09.2025 | 810,80 | 818,10 | 798,60 | 799,70 | -0,76% | 11,00 |
| 23.09.2025 | 797,70 | 823,00 | 797,70 | 805,80 | 0,72% | 78,00 |