1.138,805$
-1,04%
Echtzeit-Aktienkurs United Rentals
Bid:
Ask:
Aktienkurse zur United Rentals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1.149,85 | 1.168,95 | 1.137,88 | 1.139,14 | -1,01% | 325.939,00 |
| 11.11.2026 | 1.128,01 | 1.151,64 | 1.112,27 | 1.150,80 | 4,15% | 439.330,00 |
| 10.11.2026 | 1.125,11 | 1.131,00 | 1.098,68 | 1.104,94 | -2,06% | 351.228,00 |
| 09.11.2026 | 1.074,44 | 1.145,87 | 1.074,44 | 1.128,17 | 6,88% | 464.825,00 |
| 06.11.2026 | 1.049,80 | 1.064,40 | 1.036,39 | 1.055,57 | 1,13% | 562.499,00 |
| 05.11.2026 | 1.121,00 | 1.134,25 | 1.040,76 | 1.043,78 | -7,12% | 863.647,00 |
| 04.11.2026 | 1.188,56 | 1.188,91 | 1.075,42 | 1.123,79 | -4,37% | 1.013.679,00 |
| 03.11.2026 | 1.179,00 | 1.185,32 | 1.166,02 | 1.175,17 | -0,02% | 532.947,00 |
| 02.11.2026 | 1.189,96 | 1.201,94 | 1.174,62 | 1.175,42 | 0,46% | 505.106,00 |
| 30.10.2026 | 1.194,64 | 1.202,12 | 1.160,57 | 1.170,05 | -2,39% | 488.692,00 |
| 29.10.2026 | 1.174,51 | 1.198,80 | 1.170,00 | 1.198,68 | 2,05% | 413.797,00 |
| 28.10.2026 | 1.180,00 | 1.189,01 | 1.166,31 | 1.174,61 | 1,09% | 434.668,00 |
| 27.10.2026 | 1.136,46 | 1.179,62 | 1.131,25 | 1.162,00 | 3,57% | 583.642,00 |
| 26.10.2026 | 1.106,28 | 1.125,90 | 1.095,65 | 1.121,90 | 2,09% | 435.609,00 |
| 23.10.2026 | 1.092,87 | 1.104,98 | 1.038,02 | 1.098,88 | -1,09% | 553.389,00 |
| 22.10.2026 | 1.093,99 | 1.117,64 | 1.046,68 | 1.111,02 | 3,93% | 1.119.869,00 |
| 21.10.2026 | 1.050,19 | 1.077,03 | 1.043,46 | 1.068,98 | 2,41% | 738.113,00 |
| 20.10.2026 | 1.018,00 | 1.054,68 | 1.005,64 | 1.043,87 | 1,84% | 611.836,00 |
| 19.10.2026 | 1.049,40 | 1.057,08 | 1.018,81 | 1.025,00 | -0,45% | 556.877,00 |
| 16.10.2026 | 1.042,21 | 1.054,99 | 1.027,66 | 1.029,64 | -1,71% | 531.418,00 |
| 15.10.2026 | 1.031,28 | 1.048,57 | 1.005,89 | 1.047,58 | 1,23% | 701.166,00 |
| 14.10.2026 | 1.050,00 | 1.057,36 | 1.014,74 | 1.034,81 | -2,43% | 589.976,00 |
| 13.10.2026 | 1.056,72 | 1.069,25 | 1.053,80 | 1.060,58 | 0,35% | 458.008,00 |
| 12.10.2026 | 1.053,19 | 1.076,10 | 1.050,01 | 1.056,92 | 0,05% | 354.360,00 |
| 09.10.2026 | 1.055,00 | 1.065,04 | 1.039,43 | 1.056,37 | 0,59% | 388.013,00 |
| 08.10.2026 | 1.030,67 | 1.054,14 | 1.030,67 | 1.050,15 | 1,23% | 460.537,00 |
| 07.10.2026 | 1.070,59 | 1.070,95 | 1.022,26 | 1.037,44 | -4,00% | 493.406,00 |
| 06.10.2026 | 1.075,53 | 1.101,41 | 1.075,00 | 1.080,62 | 0,59% | 367.043,00 |
| 05.10.2026 | 1.082,07 | 1.090,60 | 1.067,72 | 1.074,28 | -0,63% | 422.359,00 |
| 02.10.2026 | 1.048,69 | 1.081,49 | 1.048,69 | 1.081,04 | 4,54% | 617.361,00 |
| 01.10.2026 | 1.003,88 | 1.036,65 | 990,72 | 1.034,11 | 3,33% | 529.645,00 |
| 30.09.2026 | 1.016,00 | 1.031,04 | 1.000,18 | 1.000,78 | -1,36% | 679.077,00 |
| 29.09.2026 | 1.044,44 | 1.044,61 | 973,29 | 1.014,54 | -2,81% | 1.125.834,00 |
| 28.09.2026 | 1.039,20 | 1.053,46 | 1.032,15 | 1.043,92 | -0,30% | 451.924,00 |
| 25.09.2026 | 1.017,71 | 1.050,19 | 1.017,67 | 1.047,06 | 2,49% | 377.032,00 |
| 24.09.2026 | 1.025,48 | 1.028,54 | 1.006,20 | 1.021,67 | -1,00% | 444.730,00 |
| 23.09.2026 | 1.041,90 | 1.056,99 | 1.031,99 | 1.031,99 | -1,06% | 406.205,00 |
| 22.09.2026 | 1.039,26 | 1.055,29 | 1.032,86 | 1.043,04 | 1,27% | 452.389,00 |
| 21.09.2026 | 1.021,86 | 1.033,00 | 1.010,00 | 1.029,92 | 1,58% | 370.612,00 |
| 18.09.2026 | 997,52 | 1.015,96 | 991,14 | 1.013,91 | 1,14% | 599.224,00 |
| 17.09.2026 | 1.026,27 | 1.026,55 | 998,51 | 1.002,53 | -0,37% | 571.926,00 |
| 16.09.2026 | 994,43 | 1.025,53 | 987,50 | 1.006,25 | 1,73% | 489.995,00 |
| 15.09.2026 | 993,71 | 995,66 | 981,29 | 989,13 | -0,47% | 317.903,00 |
| 14.09.2026 | 979,48 | 1.000,49 | 968,51 | 993,80 | 0,47% | 335.095,00 |
| 11.09.2026 | 1.000,01 | 1.003,24 | 984,16 | 989,12 | 0,00% | 348.047,00 |
| 10.09.2026 | 1.002,40 | 1.013,75 | 979,10 | 989,08 | -3,86% | 449.789,00 |
| 09.09.2026 | 1.019,50 | 1.053,74 | 1.007,52 | 1.028,77 | 1,34% | 502.162,00 |
| 08.09.2026 | 1.012,20 | 1.024,66 | 1.005,86 | 1.015,17 | 0,53% | 559.568,00 |
| 04.09.2026 | 988,54 | 1.012,31 | 988,54 | 1.009,86 | 1,61% | 316.152,00 |
| 03.09.2026 | 984,58 | 995,08 | 967,58 | 993,87 | 1,43% | 322.900,00 |
| 02.09.2026 | 990,55 | 992,05 | 976,66 | 979,82 | -1,04% | 380.525,00 |
| 01.09.2026 | 1.027,68 | 1.033,49 | 988,88 | 990,15 | -4,61% | 462.146,00 |
| 31.08.2026 | 1.036,04 | 1.041,49 | 1.017,64 | 1.038,00 | 0,75% | 443.785,00 |
| 28.08.2026 | 1.046,29 | 1.047,99 | 1.014,32 | 1.030,25 | -0,70% | 547.142,00 |
| 27.08.2026 | 1.053,33 | 1.058,71 | 1.036,04 | 1.037,51 | -1,91% | 407.327,00 |
| 26.08.2026 | 1.062,53 | 1.073,94 | 1.050,66 | 1.057,66 | 0,43% | 297.044,00 |
| 25.08.2026 | 1.101,83 | 1.101,83 | 1.049,23 | 1.053,14 | -2,81% | 441.377,00 |
| 24.08.2026 | 1.100,00 | 1.107,46 | 1.082,23 | 1.083,56 | -1,36% | 401.944,00 |
| 21.08.2026 | 1.099,37 | 1.107,40 | 1.084,78 | 1.098,51 | 0,30% | 472.268,00 |
| 20.08.2026 | 1.107,43 | 1.119,31 | 1.089,51 | 1.095,26 | -1,95% | 543.263,00 |
| 19.08.2026 | 1.117,46 | 1.129,99 | 1.105,11 | 1.117,04 | 0,06% | 388.671,00 |
| 18.08.2026 | 1.153,80 | 1.156,78 | 1.116,36 | 1.116,38 | -4,16% | 395.573,00 |
| 17.08.2026 | 1.155,50 | 1.176,44 | 1.150,00 | 1.164,82 | 0,95% | 368.425,00 |
| 14.08.2026 | 1.123,36 | 1.161,28 | 1.119,79 | 1.153,83 | 2,97% | 491.433,00 |
| 13.08.2026 | 1.131,39 | 1.143,63 | 1.111,37 | 1.120,58 | -0,77% | 437.412,00 |
| 12.08.2026 | 1.148,83 | 1.152,53 | 1.125,54 | 1.129,30 | -1,25% | 367.811,00 |
| 11.08.2026 | 1.139,00 | 1.165,08 | 1.134,83 | 1.143,59 | 0,53% | 289.388,00 |
| 10.08.2026 | 1.162,68 | 1.164,50 | 1.134,40 | 1.137,52 | -2,18% | 510.716,00 |
| 07.08.2026 | 1.165,00 | 1.179,18 | 1.159,14 | 1.162,84 | 0,02% | 355.272,00 |
| 06.08.2026 | 1.164,52 | 1.174,07 | 1.152,36 | 1.162,66 | 0,05% | 472.198,00 |
| 05.08.2026 | 1.151,00 | 1.168,93 | 1.146,28 | 1.162,04 | 1,04% | 374.103,00 |
| 04.08.2026 | 1.126,99 | 1.151,20 | 1.115,44 | 1.150,13 | 3,07% | 597.720,00 |
| 03.08.2026 | 1.080,13 | 1.121,88 | 1.076,00 | 1.115,92 | 3,40% | 462.026,00 |
| 31.07.2026 | 1.076,46 | 1.089,00 | 1.060,82 | 1.079,26 | 0,99% | 381.251,00 |
| 30.07.2026 | 1.070,94 | 1.082,87 | 1.052,32 | 1.068,63 | 1,28% | 353.120,00 |
| 29.07.2026 | 1.096,29 | 1.096,31 | 1.055,11 | 1.055,11 | -3,31% | 625.257,00 |
| 28.07.2026 | 1.123,20 | 1.140,05 | 1.087,23 | 1.091,26 | -3,25% | 677.067,00 |
| 27.07.2026 | 1.132,01 | 1.138,74 | 1.112,67 | 1.127,91 | -1,20% | 474.431,00 |
| 24.07.2026 | 1.131,58 | 1.150,06 | 1.124,36 | 1.141,59 | 0,16% | 490.589,00 |
| 23.07.2026 | 1.099,99 | 1.177,67 | 1.093,14 | 1.139,71 | 10,11% | 1.204.672,00 |
| 22.07.2026 | 1.017,23 | 1.037,12 | 1.006,34 | 1.035,06 | 2,12% | 694.128,00 |
| 21.07.2026 | 1.020,97 | 1.023,60 | 994,85 | 1.013,54 | 0,08% | 667.113,00 |
| 20.07.2026 | 1.055,44 | 1.057,67 | 1.010,63 | 1.012,71 | -3,11% | 523.078,00 |
| 17.07.2026 | 1.060,65 | 1.076,64 | 1.041,71 | 1.045,21 | -2,48% | 490.187,00 |
| 16.07.2026 | 1.045,07 | 1.076,50 | 1.042,51 | 1.071,82 | 2,34% | 344.865,00 |
| 15.07.2026 | 1.066,56 | 1.069,89 | 1.035,00 | 1.047,28 | -1,74% | 477.005,00 |
| 14.07.2026 | 1.104,46 | 1.106,00 | 1.061,42 | 1.065,83 | -1,80% | 433.772,00 |
| 13.07.2026 | 1.097,05 | 1.104,85 | 1.080,83 | 1.085,34 | -0,93% | 277.228,00 |
| 10.07.2026 | 1.088,02 | 1.110,65 | 1.088,02 | 1.095,55 | 0,63% | 278.465,00 |
| 09.07.2026 | 1.077,33 | 1.097,12 | 1.077,33 | 1.088,67 | 1,60% | 350.384,00 |
| 08.07.2026 | 1.042,60 | 1.075,02 | 1.041,43 | 1.071,49 | 1,46% | 418.334,00 |
| 07.07.2026 | 1.092,05 | 1.095,00 | 1.042,71 | 1.056,02 | -3,97% | 507.155,00 |
| 06.07.2026 | 1.096,47 | 1.105,01 | 1.087,03 | 1.099,68 | 0,10% | 292.791,00 |
| 02.07.2026 | 1.125,58 | 1.125,58 | 1.084,92 | 1.098,59 | -1,18% | 341.475,00 |
| 01.07.2026 | 1.128,30 | 1.142,00 | 1.111,10 | 1.111,76 | -1,87% | 311.786,00 |
| 30.06.2026 | 1.128,43 | 1.140,69 | 1.120,01 | 1.132,89 | 0,91% | 317.465,00 |
| 29.06.2026 | 1.121,23 | 1.129,25 | 1.111,69 | 1.122,67 | 0,09% | 350.281,00 |
| 26.06.2026 | 1.137,14 | 1.142,74 | 1.114,71 | 1.121,66 | -1,57% | 959.722,00 |
| 25.06.2026 | 1.095,17 | 1.143,69 | 1.090,63 | 1.139,51 | 5,15% | 759.707,00 |
| 24.06.2026 | 1.073,76 | 1.085,41 | 1.065,82 | 1.083,72 | 1,94% | 503.988,00 |