842,800€
2,24%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 801,30 | 804,50 | 794,70 | 800,00 | -0,15% | 75,00 |
| 19.09.2025 | 800,90 | 806,40 | 796,00 | 801,20 | 0,10% | 2,00 |
| 18.09.2025 | 792,50 | 812,20 | 790,40 | 800,40 | 1,39% | 34,00 |
| 17.09.2025 | 808,50 | 815,30 | 783,40 | 789,40 | -2,37% | 12,00 |
| 16.09.2025 | 805,70 | 812,80 | 792,80 | 808,60 | 0,38% | 20,00 |
| 15.09.2025 | 804,50 | 815,00 | 797,20 | 805,50 | 0,64% | 72,00 |
| 12.09.2025 | 818,50 | 819,60 | 800,40 | 800,40 | -2,99% | 20,00 |
| 11.09.2025 | 808,30 | 826,50 | 806,50 | 825,10 | 2,50% | 8,00 |
| 10.09.2025 | 809,60 | 821,00 | 800,40 | 805,00 | -0,46% | 126,00 |
| 09.09.2025 | 824,50 | 826,70 | 796,80 | 808,70 | -1,73% | 25,00 |
| 08.09.2025 | 832,70 | 838,20 | 816,90 | 822,90 | -1,19% | 55,00 |
| 05.09.2025 | 828,20 | 837,20 | 813,80 | 832,80 | 0,54% | 35,00 |
| 04.09.2025 | 811,50 | 829,60 | 810,70 | 828,30 | 2,12% | 45,00 |
| 03.09.2025 | 810,00 | 826,30 | 807,70 | 811,10 | -1,36% | 53,00 |
| 02.09.2025 | 811,90 | 823,80 | 804,80 | 822,30 | 1,14% | 134,00 |
| 01.09.2025 | 815,80 | 819,80 | 807,20 | 813,00 | -0,64% | 56,00 |
| 29.08.2025 | 817,90 | 822,50 | 809,90 | 818,20 | 0,06% | 8,00 |
| 28.08.2025 | 816,00 | 821,60 | 813,50 | 817,70 | 0,06% | 29,00 |
| 27.08.2025 | 812,50 | 817,90 | 806,10 | 817,20 | 0,98% | 7,00 |
| 26.08.2025 | 806,80 | 813,20 | 798,50 | 809,30 | -0,04% | 18,00 |
| 25.08.2025 | 794,00 | 814,80 | 791,00 | 809,60 | 1,99% | 64,00 |
| 22.08.2025 | 767,70 | 798,90 | 764,40 | 793,80 | 3,47% | 29,00 |
| 21.08.2025 | 774,50 | 777,00 | 765,00 | 767,20 | -0,83% | 38,00 |
| 20.08.2025 | 784,40 | 792,20 | 761,50 | 773,60 | -1,65% | 176,00 |
| 19.08.2025 | 782,80 | 796,20 | 777,00 | 786,60 | 0,36% | 485,00 |
| 18.08.2025 | 777,60 | 785,20 | 775,00 | 783,80 | 0,82% | 17,00 |
| 15.08.2025 | 791,90 | 794,60 | 776,90 | 777,40 | -1,79% | 10,00 |
| 14.08.2025 | 795,30 | 798,30 | 782,20 | 791,60 | -0,69% | 409,00 |
| 13.08.2025 | 783,00 | 797,70 | 777,60 | 797,10 | 1,44% | 24,00 |
| 12.08.2025 | 748,70 | 786,60 | 748,10 | 785,80 | 4,84% | 37,00 |
| 11.08.2025 | 736,90 | 749,60 | 733,40 | 749,50 | 1,59% | 34,00 |
| 08.08.2025 | 734,50 | 742,00 | 731,80 | 737,80 | 0,55% | 43,00 |
| 07.08.2025 | 739,50 | 747,80 | 729,90 | 733,80 | -0,73% | 13,00 |
| 06.08.2025 | 751,50 | 752,80 | 737,40 | 739,20 | -1,40% | 34,00 |
| 05.08.2025 | 754,00 | 760,70 | 739,80 | 749,70 | -0,20% | 11,00 |
| 04.08.2025 | 745,70 | 753,00 | 741,20 | 751,20 | 1,08% | 12,00 |
| 01.08.2025 | 770,60 | 771,80 | 727,60 | 743,20 | -3,78% | 17,00 |
| 31.07.2025 | 776,70 | 778,50 | 760,60 | 772,40 | 0,21% | 60,00 |
| 30.07.2025 | 764,80 | 774,90 | 759,20 | 770,80 | 1,01% | 103,00 |
| 29.07.2025 | 778,10 | 788,20 | 760,90 | 763,10 | -1,79% | 101,00 |
| 28.07.2025 | 761,60 | 779,00 | 761,60 | 777,00 | 2,59% | 144,00 |
| 25.07.2025 | 746,70 | 757,80 | 736,30 | 757,40 | 1,83% | 66,00 |
| 24.07.2025 | 690,10 | 743,90 | 678,60 | 743,80 | 9,05% | 80,00 |
| 23.07.2025 | 676,80 | 689,00 | 676,50 | 682,10 | 1,17% | 31,00 |
| 22.07.2025 | 665,40 | 677,00 | 660,20 | 674,20 | 1,26% | 14,00 |
| 21.07.2025 | 695,70 | 697,60 | 665,60 | 665,80 | -4,27% | 47,00 |
| 18.07.2025 | 704,60 | 705,20 | 691,60 | 695,50 | -1,29% | 77,00 |
| 17.07.2025 | 687,20 | 706,00 | 687,20 | 704,60 | 2,61% | 72,00 |
| 16.07.2025 | 685,60 | 691,10 | 666,00 | 686,70 | -0,30% | 84,00 |
| 15.07.2025 | 694,20 | 698,00 | 688,50 | 688,80 | -0,65% | 14,00 |
| 14.07.2025 | 693,60 | 699,20 | 688,30 | 693,30 | -0,47% | 23,00 |
| 11.07.2025 | 699,20 | 700,30 | 690,70 | 696,60 | -0,64% | 5,00 |
| 10.07.2025 | 683,70 | 706,70 | 682,60 | 701,10 | 2,13% | 107,00 |
| 09.07.2025 | 675,00 | 687,70 | 674,60 | 686,50 | 1,54% | 33,00 |
| 08.07.2025 | 668,40 | 685,10 | 667,20 | 676,10 | 1,17% | 50,00 |
| 07.07.2025 | 671,20 | 677,40 | 663,60 | 668,30 | 0,07% | 55,00 |
| 04.07.2025 | 671,40 | 671,50 | 667,40 | 667,80 | -1,07% | 1,00 |
| 03.07.2025 | 668,40 | 676,20 | 666,90 | 675,00 | 1,21% | 42,00 |
| 02.07.2025 | 658,00 | 669,20 | 656,40 | 666,90 | 1,52% | 40,00 |
| 01.07.2025 | 638,20 | 664,90 | 632,70 | 656,90 | 2,58% | 9,00 |
| 30.06.2025 | 644,60 | 645,20 | 637,40 | 640,40 | -0,59% | 182,00 |
| 27.06.2025 | 635,80 | 646,80 | 631,80 | 644,20 | 1,43% | 16,00 |
| 26.06.2025 | 631,10 | 635,50 | 621,50 | 635,10 | 0,46% | 157,00 |
| 25.06.2025 | 637,90 | 643,40 | 631,10 | 632,20 | -1,02% | 19,00 |
| 24.06.2025 | 622,00 | 640,30 | 619,20 | 638,70 | 3,27% | 18,00 |
| 23.06.2025 | 612,10 | 619,00 | 601,80 | 618,50 | 1,00% | 27,00 |
| 20.06.2025 | 605,20 | 618,60 | 601,80 | 612,40 | 1,64% | 38,00 |
| 19.06.2025 | 608,00 | 608,50 | 601,00 | 602,50 | -1,02% | 1,00 |
| 18.06.2025 | 604,70 | 616,60 | 604,00 | 608,70 | 0,59% | 31,00 |
| 17.06.2025 | 593,10 | 617,50 | 589,80 | 605,10 | 1,61% | - |
| 16.06.2025 | 603,10 | 609,30 | 589,20 | 595,50 | -1,03% | 27,00 |
| 13.06.2025 | 612,50 | 615,40 | 598,90 | 601,70 | -2,75% | 29,00 |
| 12.06.2025 | 622,90 | 624,40 | 607,50 | 618,70 | -1,31% | 70,00 |
| 11.06.2025 | 624,70 | 629,80 | 621,00 | 626,90 | 0,08% | 34,00 |
| 10.06.2025 | 618,70 | 626,90 | 613,30 | 626,40 | 1,24% | 13,00 |
| 09.06.2025 | 617,90 | 625,30 | 617,60 | 618,70 | -0,29% | 29,00 |
| 06.06.2025 | 613,60 | 625,70 | 613,20 | 620,50 | 1,57% | 35,00 |
| 05.06.2025 | 609,80 | 616,20 | 602,70 | 610,90 | -0,02% | 17,00 |
| 04.06.2025 | 618,50 | 621,90 | 610,80 | 611,00 | -1,23% | 30,00 |
| 03.06.2025 | 603,20 | 619,10 | 598,20 | 618,60 | 2,50% | 3,00 |
| 02.06.2025 | 619,30 | 621,90 | 595,40 | 603,50 | -3,33% | 43,00 |
| 30.05.2025 | 628,90 | 636,00 | 620,50 | 624,30 | -0,75% | 14,00 |
| 29.05.2025 | 643,70 | 643,80 | 622,80 | 629,00 | -0,19% | 25,00 |
| 28.05.2025 | 633,50 | 637,80 | 629,30 | 630,20 | -0,47% | 5,00 |
| 27.05.2025 | 621,80 | 635,00 | 619,90 | 633,20 | 1,65% | 29,00 |