30,640€
1,02%
Echtzeit-Aktienkurs United Natural Foods
Bid:
Ask:
Aktienkurse zur United Natural Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 30,39 | 30,73 | 30,03 | 30,53 | 0,64% | - |
| 27.02.2025 | 30,94 | 31,51 | 30,05 | 30,33 | -1,91% | - |
| 26.02.2025 | 30,87 | 31,49 | 30,27 | 30,92 | 0,02% | - |
| 25.02.2025 | 29,98 | 31,24 | 29,59 | 30,92 | 2,96% | - |
| 24.02.2025 | 30,31 | 30,67 | 29,54 | 30,03 | -0,87% | - |
| 21.02.2025 | 30,76 | 31,60 | 29,92 | 30,29 | -1,66% | - |
| 20.02.2025 | 30,68 | 31,14 | 29,58 | 30,80 | 0,65% | - |
| 19.02.2025 | 31,40 | 31,76 | 30,60 | 30,60 | -2,44% | 60,00 |
| 18.02.2025 | 32,54 | 32,98 | 31,22 | 31,37 | -3,61% | - |
| 17.02.2025 | 32,40 | 32,57 | 32,40 | 32,54 | 0,54% | - |
| 14.02.2025 | 32,68 | 33,13 | 31,94 | 32,37 | -1,57% | 18,00 |
| 13.02.2025 | 30,80 | 32,92 | 30,63 | 32,88 | 6,77% | - |
| 12.02.2025 | 29,92 | 30,86 | 29,43 | 30,80 | 2,96% | - |
| 11.02.2025 | 29,38 | 29,95 | 28,99 | 29,91 | 1,82% | - |
| 10.02.2025 | 28,84 | 29,47 | 28,84 | 29,38 | 2,07% | - |
| 07.02.2025 | 29,72 | 29,89 | 28,74 | 28,78 | -2,92% | - |
| 06.02.2025 | 29,77 | 30,50 | 29,37 | 29,65 | -0,15% | 17,00 |
| 05.02.2025 | 29,03 | 29,76 | 28,68 | 29,69 | 2,33% | - |
| 04.02.2025 | 28,75 | 29,44 | 28,31 | 29,02 | 0,69% | - |
| 03.02.2025 | 28,45 | 29,13 | 27,63 | 28,82 | 0,80% | - |
| 31.01.2025 | 29,32 | 29,48 | 28,30 | 28,59 | -2,42% | 50,00 |
| 30.01.2025 | 28,67 | 29,44 | 28,66 | 29,30 | 1,56% | - |
| 29.01.2025 | 29,08 | 29,24 | 28,25 | 28,85 | -1,06% | - |
| 28.01.2025 | 27,81 | 29,35 | 27,81 | 29,16 | 4,72% | - |
| 27.01.2025 | 27,40 | 28,21 | 27,21 | 27,84 | 0,92% | - |
| 24.01.2025 | 26,47 | 27,62 | 26,08 | 27,59 | 4,37% | - |
| 23.01.2025 | 26,24 | 26,60 | 25,82 | 26,43 | 0,82% | - |
| 22.01.2025 | 27,08 | 27,19 | 26,02 | 26,22 | -3,14% | - |
| 21.01.2025 | 27,54 | 27,86 | 26,67 | 27,07 | -1,74% | 250,00 |
| 20.01.2025 | 27,74 | 27,76 | 27,52 | 27,55 | -0,97% | - |
| 17.01.2025 | 27,21 | 27,97 | 27,18 | 27,82 | 2,11% | - |
| 16.01.2025 | 27,46 | 27,97 | 26,73 | 27,24 | -0,58% | - |
| 15.01.2025 | 27,19 | 28,11 | 26,98 | 27,40 | 0,79% | - |
| 14.01.2025 | 27,03 | 27,44 | 26,66 | 27,19 | 0,17% | - |
| 13.01.2025 | 26,86 | 27,20 | 26,39 | 27,14 | 1,95% | - |
| 10.01.2025 | 28,32 | 28,61 | 26,59 | 26,62 | -5,99% | - |
| 09.01.2025 | 27,96 | 28,40 | 27,92 | 28,32 | 1,27% | - |
| 08.01.2025 | 27,70 | 28,05 | 26,82 | 27,96 | 1,01% | - |
| 07.01.2025 | 27,05 | 27,72 | 26,90 | 27,68 | 2,20% | - |
| 06.01.2025 | 27,87 | 28,02 | 26,23 | 27,09 | -2,11% | - |
| 03.01.2025 | 26,87 | 27,74 | 26,18 | 27,67 | 3,11% | 20,00 |
| 02.01.2025 | 25,74 | 26,98 | 25,74 | 26,84 | 5,21% | - |
| 30.12.2024 | 25,73 | 25,81 | 25,39 | 25,51 | -0,33% | - |
| 27.12.2024 | 24,65 | 26,19 | 24,65 | 25,59 | 3,27% | - |
| 23.12.2024 | 24,81 | 25,17 | 24,60 | 24,78 | 0,20% | - |
| 20.12.2024 | 25,29 | 25,54 | 24,55 | 24,73 | -1,59% | - |
| 19.12.2024 | 25,57 | 25,84 | 25,06 | 25,13 | -1,37% | 366,00 |
| 18.12.2024 | 26,82 | 26,96 | 25,27 | 25,48 | -5,17% | - |
| 17.12.2024 | 27,12 | 27,12 | 26,11 | 26,87 | -0,92% | 200,00 |
| 16.12.2024 | 27,12 | 27,20 | 25,95 | 27,12 | 0,15% | - |
| 13.12.2024 | 27,12 | 27,36 | 26,40 | 27,08 | -0,66% | - |
| 12.12.2024 | 26,75 | 27,64 | 26,63 | 27,26 | 2,10% | - |
| 11.12.2024 | 28,14 | 29,65 | 26,67 | 26,70 | -4,81% | - |
| 10.12.2024 | 23,64 | 30,54 | 23,51 | 28,05 | 18,63% | 380,00 |
| 09.12.2024 | 22,76 | 23,65 | 22,70 | 23,65 | 3,80% | - |
| 06.12.2024 | 22,93 | 23,12 | 22,48 | 22,78 | -0,65% | - |
| 05.12.2024 | 23,47 | 23,48 | 22,85 | 22,93 | -2,34% | - |
| 04.12.2024 | 23,87 | 24,36 | 23,12 | 23,48 | -1,55% | - |
| 03.12.2024 | 24,07 | 24,24 | 23,65 | 23,85 | -1,04% | - |
| 02.12.2024 | 23,47 | 24,18 | 23,44 | 24,10 | 2,60% | 92,00 |
| 29.11.2024 | 23,47 | 23,76 | 23,11 | 23,49 | 0,09% | - |
| 28.11.2024 | 23,39 | 23,50 | 23,39 | 23,47 | 0,30% | - |
| 27.11.2024 | 23,43 | 23,94 | 23,26 | 23,40 | -0,30% | - |
| 26.11.2024 | 23,77 | 24,07 | 23,26 | 23,47 | -1,01% | - |
| 25.11.2024 | 22,67 | 24,06 | 22,14 | 23,71 | 4,40% | - |
| 22.11.2024 | 22,24 | 22,83 | 22,24 | 22,71 | 1,16% | 66,00 |
| 21.11.2024 | 21,66 | 22,59 | 21,50 | 22,45 | 4,03% | - |
| 20.11.2024 | 20,46 | 21,67 | 20,46 | 21,58 | 5,50% | - |
| 19.11.2024 | 20,78 | 20,81 | 19,96 | 20,46 | -1,73% | 4,00 |
| 18.11.2024 | 20,68 | 22,30 | 20,48 | 20,82 | 0,77% | - |
| 15.11.2024 | 20,30 | 20,77 | 20,09 | 20,66 | 1,65% | - |
| 14.11.2024 | 19,75 | 20,44 | 19,57 | 20,32 | 2,63% | 25,00 |
| 13.11.2024 | 19,85 | 20,25 | 19,62 | 19,80 | -0,15% | - |
| 12.11.2024 | 19,86 | 19,97 | 19,43 | 19,83 | -0,41% | - |
| 11.11.2024 | 20,12 | 20,57 | 19,68 | 19,91 | -0,93% | - |
| 08.11.2024 | 19,85 | 20,21 | 19,73 | 20,10 | 1,26% | - |
| 07.11.2024 | 20,53 | 20,53 | 19,63 | 19,85 | -3,03% | - |
| 06.11.2024 | 19,64 | 20,61 | 19,64 | 20,47 | 7,45% | - |
| 05.11.2024 | 18,11 | 19,13 | 18,06 | 19,05 | 5,37% | - |
| 04.11.2024 | 18,92 | 18,92 | 18,02 | 18,08 | -4,59% | - |
| 01.11.2024 | 18,50 | 19,00 | 18,40 | 18,95 | 1,01% | - |
| 31.10.2024 | 19,04 | 19,31 | 18,69 | 18,76 | -1,47% | - |
| 30.10.2024 | 19,15 | 19,29 | 18,83 | 19,04 | -0,88% | - |
| 29.10.2024 | 19,30 | 19,65 | 18,94 | 19,21 | -0,47% | - |
| 28.10.2024 | 18,38 | 19,32 | 18,38 | 19,30 | 5,12% | - |
| 25.10.2024 | 18,61 | 18,84 | 18,30 | 18,36 | -1,50% | - |
| 24.10.2024 | 19,12 | 19,24 | 18,57 | 18,64 | -2,71% | - |
| 23.10.2024 | 19,12 | 19,19 | 18,83 | 19,16 | 0,21% | - |
| 22.10.2024 | 18,90 | 19,24 | 18,80 | 19,12 | 1,32% | - |
| 21.10.2024 | 19,61 | 19,87 | 18,83 | 18,87 | -4,50% | - |
| 18.10.2024 | 20,36 | 20,75 | 19,65 | 19,76 | -3,04% | - |
| 17.10.2024 | 19,45 | 20,56 | 19,44 | 20,38 | 4,73% | - |
| 16.10.2024 | 19,06 | 19,70 | 18,86 | 19,46 | 1,67% | - |
| 15.10.2024 | 19,00 | 19,33 | 18,70 | 19,14 | 0,95% | - |
| 14.10.2024 | 18,84 | 19,16 | 18,49 | 18,96 | 0,74% | - |
| 11.10.2024 | 18,11 | 19,45 | 18,06 | 18,82 | 4,27% | - |
| 10.10.2024 | 17,93 | 18,15 | 17,25 | 18,05 | 1,11% | - |
| 09.10.2024 | 18,08 | 18,36 | 17,63 | 17,85 | -1,60% | - |
| 08.10.2024 | 17,60 | 18,15 | 17,51 | 18,14 | 3,44% | 26,00 |
| 07.10.2024 | 18,01 | 18,06 | 17,15 | 17,54 | -2,66% | - |