23,930€
0,80%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,70 | 24,00 | 23,70 | 23,94 | 0,84% | 201.025,00 |
| 05.06.2025 | 23,80 | 24,28 | 23,62 | 23,74 | -0,67% | 268.391,00 |
| 04.06.2025 | 23,70 | 24,20 | 23,60 | 23,90 | 1,10% | 272.660,00 |
| 03.06.2025 | 23,26 | 23,86 | 23,26 | 23,64 | 1,90% | 599.407,00 |
| 02.06.2025 | 22,88 | 23,28 | 22,82 | 23,20 | 1,13% | 502.993,00 |
| 30.05.2025 | 22,86 | 23,16 | 22,70 | 22,94 | 0,35% | 187.877,00 |
| 29.05.2025 | 22,92 | 23,06 | 22,72 | 22,86 | 0,79% | 195.819,00 |
| 28.05.2025 | 23,02 | 23,10 | 22,66 | 22,68 | -1,31% | 191.116,00 |
| 27.05.2025 | 22,96 | 23,06 | 22,78 | 22,98 | 0,52% | 191.771,00 |
| 26.05.2025 | 23,30 | 23,38 | 22,80 | 22,86 | 0,18% | 114.438,00 |
| 23.05.2025 | 22,94 | 23,30 | 22,42 | 22,82 | -0,78% | 308.872,00 |
| 22.05.2025 | 22,86 | 23,02 | 22,66 | 23,00 | -0,52% | 193.847,00 |
| 21.05.2025 | 23,22 | 23,42 | 22,86 | 23,12 | -1,03% | 325.760,00 |
| 20.05.2025 | 22,80 | 23,40 | 22,74 | 23,36 | 2,01% | 342.971,00 |
| 19.05.2025 | 22,80 | 23,26 | 22,70 | 22,90 | 0,00% | 291.407,00 |
| 16.05.2025 | 20,48 | 23,42 | 20,44 | 22,90 | 5,34% | 1.166.261,00 |
| 15.05.2025 | 22,10 | 22,34 | 21,74 | 21,74 | -1,09% | 473.057,00 |
| 14.05.2025 | 22,28 | 22,36 | 21,66 | 21,98 | -0,63% | 371.011,00 |
| 13.05.2025 | 22,50 | 22,58 | 21,78 | 22,12 | -1,51% | 292.994,00 |
| 12.05.2025 | 21,94 | 23,38 | 21,50 | 22,46 | 6,75% | 673.086,00 |
| 09.05.2025 | 20,96 | 21,14 | 20,78 | 21,04 | 1,25% | 285.333,00 |
| 08.05.2025 | 20,72 | 20,86 | 20,44 | 20,78 | 0,58% | 189.878,00 |
| 07.05.2025 | 20,84 | 20,94 | 20,52 | 20,66 | -0,19% | 200.165,00 |
| 06.05.2025 | 20,76 | 20,80 | 20,16 | 20,70 | -0,10% | 239.023,00 |
| 05.05.2025 | 20,94 | 21,06 | 20,60 | 20,72 | -1,33% | 159.693,00 |
| 02.05.2025 | 19,99 | 21,00 | 19,99 | 21,00 | 5,58% | 432.149,00 |
| 30.04.2025 | 19,90 | 19,95 | 19,51 | 19,89 | 0,66% | 185.353,00 |
| 29.04.2025 | 19,96 | 20,16 | 19,63 | 19,76 | -0,60% | 155.576,00 |
| 28.04.2025 | 19,65 | 19,98 | 19,62 | 19,88 | 1,43% | 180.547,00 |
| 25.04.2025 | 19,41 | 19,60 | 19,31 | 19,60 | 1,45% | 185.109,00 |
| 24.04.2025 | 19,15 | 19,45 | 19,11 | 19,32 | 0,52% | 96.041,00 |
| 23.04.2025 | 19,44 | 19,54 | 19,14 | 19,22 | 0,47% | 197.500,00 |
| 22.04.2025 | 19,00 | 19,21 | 18,83 | 19,13 | 0,95% | 217.274,00 |
| 17.04.2025 | 18,92 | 19,03 | 18,67 | 18,95 | -0,11% | 192.031,00 |
| 16.04.2025 | 18,70 | 18,97 | 18,67 | 18,97 | 0,90% | 192.962,00 |
| 15.04.2025 | 18,40 | 18,88 | 18,40 | 18,80 | 2,56% | 224.688,00 |
| 14.04.2025 | 18,27 | 18,59 | 18,07 | 18,33 | 2,12% | 232.384,00 |
| 11.04.2025 | 18,01 | 18,01 | 17,48 | 17,95 | 1,13% | 298.524,00 |
| 10.04.2025 | 17,89 | 18,15 | 17,44 | 17,75 | 3,98% | 366.446,00 |
| 09.04.2025 | 17,22 | 17,34 | 16,80 | 17,07 | -3,50% | 315.302,00 |
| 08.04.2025 | 17,23 | 17,69 | 17,00 | 17,69 | 5,23% | 409.952,00 |
| 07.04.2025 | 16,02 | 17,53 | 15,65 | 16,81 | -3,28% | 638.090,00 |
| 04.04.2025 | 18,40 | 18,42 | 17,06 | 17,38 | -5,13% | 430.894,00 |
| 03.04.2025 | 18,40 | 18,90 | 18,30 | 18,32 | -1,56% | 336.760,00 |
| 02.04.2025 | 18,65 | 18,77 | 18,38 | 18,61 | -0,59% | 302.047,00 |
| 01.04.2025 | 19,45 | 19,45 | 18,72 | 18,72 | -1,42% | 303.949,00 |
| 31.03.2025 | 19,50 | 19,55 | 18,87 | 18,99 | -3,90% | 516.721,00 |
| 28.03.2025 | 20,60 | 21,04 | 19,76 | 19,76 | -4,36% | 335.247,00 |
| 27.03.2025 | 19,64 | 20,66 | 19,52 | 20,66 | 6,49% | 597.762,00 |
| 26.03.2025 | 18,50 | 19,57 | 18,30 | 19,40 | 3,41% | 727.417,00 |
| 25.03.2025 | 18,77 | 18,99 | 18,67 | 18,76 | 0,21% | 218.177,00 |
| 24.03.2025 | 19,02 | 19,23 | 18,58 | 18,72 | -1,27% | 231.022,00 |
| 21.03.2025 | 19,06 | 19,29 | 18,85 | 18,96 | -1,15% | 946.933,00 |
| 20.03.2025 | 19,52 | 19,58 | 18,77 | 19,18 | -1,79% | 245.710,00 |
| 19.03.2025 | 19,60 | 19,63 | 19,31 | 19,53 | -0,36% | 450.006,00 |
| 18.03.2025 | 19,60 | 19,91 | 19,32 | 19,60 | 0,87% | 816.571,00 |
| 17.03.2025 | 19,22 | 19,60 | 19,08 | 19,43 | 1,99% | 707.840,00 |
| 14.03.2025 | 19,02 | 19,46 | 18,95 | 19,05 | 0,21% | 497.135,00 |
| 13.03.2025 | 18,83 | 19,05 | 18,66 | 19,01 | 1,06% | 230.326,00 |
| 12.03.2025 | 18,40 | 18,87 | 18,30 | 18,81 | 1,90% | 243.470,00 |
| 11.03.2025 | 18,85 | 19,20 | 18,46 | 18,46 | -2,64% | 255.382,00 |
| 10.03.2025 | 19,12 | 19,16 | 18,60 | 18,96 | 0,32% | 221.183,00 |
| 07.03.2025 | 18,89 | 19,03 | 18,57 | 18,90 | -0,05% | 199.256,00 |
| 06.03.2025 | 18,66 | 19,04 | 18,49 | 18,91 | 2,55% | 327.209,00 |
| 05.03.2025 | 17,85 | 18,60 | 17,85 | 18,44 | 4,71% | 458.605,00 |
| 04.03.2025 | 18,06 | 18,33 | 17,60 | 17,61 | -3,93% | 375.314,00 |
| 03.03.2025 | 17,45 | 18,39 | 17,40 | 18,33 | 4,44% | 402.531,00 |
| 28.02.2025 | 17,54 | 17,71 | 17,44 | 17,55 | -1,02% | 521.941,00 |
| 27.02.2025 | 17,39 | 17,73 | 17,32 | 17,73 | 1,20% | 317.126,00 |
| 26.02.2025 | 17,19 | 17,52 | 17,13 | 17,52 | 2,46% | 303.758,00 |
| 25.02.2025 | 16,65 | 17,16 | 16,63 | 17,10 | 2,09% | 289.540,00 |
| 24.02.2025 | 16,42 | 16,90 | 16,42 | 16,75 | 3,27% | 310.848,00 |
| 21.02.2025 | 16,05 | 16,26 | 16,05 | 16,22 | 1,57% | 207.903,00 |
| 20.02.2025 | 16,00 | 16,25 | 15,97 | 15,97 | 0,95% | 210.091,00 |
| 19.02.2025 | 15,91 | 16,39 | 15,82 | 15,82 | -1,00% | 291.235,00 |
| 18.02.2025 | 15,78 | 15,98 | 15,62 | 15,98 | 2,24% | 277.082,00 |
| 17.02.2025 | 15,05 | 15,91 | 15,05 | 15,63 | 3,17% | 331.090,00 |
| 14.02.2025 | 15,75 | 15,75 | 14,83 | 15,15 | -8,95% | 1.351.011,00 |
| 13.02.2025 | 16,69 | 16,84 | 16,25 | 16,64 | -0,12% | 173.788,00 |
| 12.02.2025 | 16,68 | 16,84 | 16,49 | 16,66 | 0,36% | 118.660,00 |
| 11.02.2025 | 16,70 | 16,73 | 16,55 | 16,60 | -0,54% | 125.521,00 |
| 10.02.2025 | 16,12 | 16,88 | 16,12 | 16,69 | 3,92% | 245.865,00 |
| 07.02.2025 | 16,30 | 16,42 | 16,03 | 16,06 | -1,77% | 132.165,00 |
| 06.02.2025 | 15,92 | 16,35 | 15,89 | 16,35 | 3,35% | 261.736,00 |
| 05.02.2025 | 15,82 | 15,94 | 15,68 | 15,82 | -0,63% | 128.104,00 |
| 04.02.2025 | 16,00 | 16,10 | 15,85 | 15,92 | -0,75% | 97.277,00 |
| 03.02.2025 | 15,79 | 16,04 | 15,73 | 16,04 | -1,05% | 161.135,00 |
| 31.01.2025 | 16,35 | 16,44 | 16,07 | 16,21 | -0,55% | 226.914,00 |
| 30.01.2025 | 15,65 | 16,52 | 15,65 | 16,30 | 4,42% | 373.363,00 |
| 29.01.2025 | 15,72 | 15,77 | 15,51 | 15,61 | -0,57% | 97.172,00 |
| 28.01.2025 | 15,33 | 15,82 | 15,31 | 15,70 | 2,95% | 173.234,00 |
| 27.01.2025 | 15,10 | 15,26 | 15,05 | 15,25 | 0,66% | 138.692,00 |
| 24.01.2025 | 15,20 | 15,47 | 15,11 | 15,15 | 0,33% | 194.230,00 |
| 23.01.2025 | 15,10 | 15,19 | 14,97 | 15,10 | 0,27% | 185.206,00 |
| 22.01.2025 | 15,40 | 15,53 | 15,06 | 15,06 | -2,02% | 154.641,00 |
| 21.01.2025 | 15,30 | 15,45 | 15,23 | 15,37 | 0,26% | 91.916,00 |
| 20.01.2025 | 15,35 | 15,53 | 15,29 | 15,33 | -0,33% | 119.970,00 |
| 17.01.2025 | 15,24 | 15,46 | 15,24 | 15,38 | 1,18% | 203.814,00 |
| 16.01.2025 | 15,32 | 15,38 | 15,09 | 15,20 | 0,07% | 208.159,00 |
| 15.01.2025 | 14,91 | 15,26 | 14,91 | 15,19 | 2,70% | 172.844,00 |