363,225€
-3,11%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 375,35 | 376,95 | 362,55 | 363,25 | -3,11% | 1.982,00 |
| 24.04.2025 | 378,05 | 378,05 | 371,90 | 374,90 | -1,73% | 2.693,00 |
| 23.04.2025 | 378,50 | 386,30 | 372,45 | 381,50 | 2,55% | 2.639,00 |
| 22.04.2025 | 372,50 | 375,80 | 365,90 | 372,00 | -6,85% | 4.495,00 |
| 17.04.2025 | 520,80 | 521,60 | 394,70 | 399,35 | -23,44% | 12.760,00 |
| 16.04.2025 | 511,30 | 523,20 | 510,50 | 521,60 | 0,91% | 1.101,00 |
| 15.04.2025 | 521,20 | 523,60 | 515,40 | 516,90 | 0,47% | 1.283,00 |
| 14.04.2025 | 528,50 | 530,50 | 514,50 | 514,50 | -1,81% | 1.905,00 |
| 11.04.2025 | 528,20 | 529,10 | 515,80 | 524,00 | -0,83% | 2.038,00 |
| 10.04.2025 | 524,90 | 537,00 | 518,90 | 528,40 | 4,04% | 1.920,00 |
| 09.04.2025 | 496,65 | 516,00 | 490,05 | 507,90 | -1,38% | 2.602,00 |
| 08.04.2025 | 506,00 | 531,30 | 503,50 | 515,00 | 8,51% | 4.239,00 |
| 07.04.2025 | 450,10 | 478,60 | 450,10 | 474,60 | -4,13% | 6.440,00 |
| 04.04.2025 | 487,05 | 500,20 | 484,15 | 495,05 | 0,85% | 2.797,00 |
| 03.04.2025 | 472,45 | 490,90 | 469,25 | 490,90 | 1,98% | 2.334,00 |
| 02.04.2025 | 485,95 | 485,95 | 478,75 | 481,35 | -1,17% | 996,00 |
| 01.04.2025 | 485,15 | 488,30 | 484,10 | 487,05 | 0,35% | 872,00 |
| 31.03.2025 | 475,75 | 487,10 | 475,45 | 485,35 | 1,54% | 953,00 |
| 28.03.2025 | 477,50 | 480,95 | 477,50 | 478,00 | 0,30% | 4.912,00 |
| 27.03.2025 | 481,00 | 483,20 | 476,05 | 476,55 | -0,60% | 702,00 |
| 26.03.2025 | 475,25 | 483,45 | 475,15 | 479,45 | 0,85% | 1.116,00 |
| 25.03.2025 | 476,30 | 478,10 | 475,00 | 475,40 | -0,27% | 533,00 |
| 24.03.2025 | 479,70 | 479,70 | 473,30 | 476,70 | -0,25% | 2.810,00 |
| 21.03.2025 | 470,65 | 478,65 | 467,50 | 477,90 | 1,35% | 6.473,00 |
| 20.03.2025 | 465,45 | 472,25 | 464,45 | 471,55 | 2,03% | 7.938,00 |
| 19.03.2025 | 461,95 | 465,00 | 460,50 | 462,15 | 0,64% | 8.695,00 |
| 18.03.2025 | 455,00 | 463,30 | 455,00 | 459,20 | 0,71% | 20.819,00 |
| 17.03.2025 | 450,00 | 456,15 | 445,40 | 455,95 | 1,74% | 467,00 |
| 14.03.2025 | 443,75 | 449,20 | 440,65 | 448,15 | 1,21% | 361,00 |
| 13.03.2025 | 441,55 | 446,30 | 439,00 | 442,80 | 0,22% | 755,00 |
| 12.03.2025 | 444,75 | 446,30 | 439,05 | 441,85 | 0,22% | 445,00 |
| 11.03.2025 | 440,05 | 443,80 | 436,25 | 440,90 | -2,74% | 999,00 |
| 10.03.2025 | 453,65 | 457,95 | 449,20 | 453,30 | -0,17% | 593,00 |
| 07.03.2025 | 449,90 | 457,75 | 444,55 | 454,05 | 2,19% | 175,00 |
| 06.03.2025 | 445,00 | 445,00 | 436,00 | 444,30 | 0,94% | 585,00 |
| 05.03.2025 | 447,85 | 447,85 | 439,00 | 440,15 | -2,71% | 246,00 |
| 04.03.2025 | 441,55 | 453,45 | 440,20 | 452,40 | 0,84% | 917,00 |
| 03.03.2025 | 460,10 | 460,10 | 447,75 | 448,65 | -1,36% | 780,00 |
| 28.02.2025 | 449,60 | 456,55 | 448,90 | 454,85 | -0,11% | 717,00 |
| 27.02.2025 | 443,00 | 456,20 | 443,00 | 455,35 | 2,81% | 540,00 |
| 26.02.2025 | 445,00 | 450,40 | 442,45 | 442,90 | -0,40% | 406,00 |
| 25.02.2025 | 440,10 | 446,00 | 437,35 | 444,70 | 0,58% | 735,00 |
| 24.02.2025 | 445,40 | 448,40 | 439,10 | 442,15 | 0,97% | 1.687,00 |
| 21.02.2025 | 480,35 | 481,40 | 417,90 | 437,90 | -9,19% | 4.424,00 |
| 20.02.2025 | 488,00 | 490,25 | 481,30 | 482,20 | -0,36% | 209,00 |
| 19.02.2025 | 481,35 | 485,75 | 478,30 | 483,95 | -0,17% | 577,00 |
| 18.02.2025 | 497,60 | 498,55 | 484,70 | 484,75 | -2,76% | 355,00 |
| 17.02.2025 | 499,90 | 504,80 | 494,00 | 498,50 | -1,23% | 482,00 |
| 14.02.2025 | 507,00 | 508,20 | 503,10 | 504,70 | -0,43% | 302,00 |
| 13.02.2025 | 508,30 | 510,00 | 505,60 | 506,90 | -0,67% | 154,00 |
| 12.02.2025 | 511,50 | 522,50 | 510,30 | 510,30 | -1,26% | 636,00 |
| 11.02.2025 | 517,10 | 522,10 | 513,80 | 516,80 | 0,92% | 170,00 |
| 10.02.2025 | 513,60 | 513,60 | 508,50 | 512,10 | -0,08% | 136,00 |
| 07.02.2025 | 509,80 | 512,60 | 507,60 | 512,50 | 0,37% | 160,00 |
| 06.02.2025 | 518,90 | 521,40 | 510,40 | 510,60 | 0,27% | 333,00 |
| 05.02.2025 | 520,90 | 521,80 | 502,30 | 509,20 | -3,47% | 1.074,00 |
| 04.02.2025 | 530,90 | 534,40 | 524,60 | 527,50 | -1,18% | 164,00 |
| 03.02.2025 | 524,70 | 536,20 | 521,30 | 533,80 | 1,91% | 1.340,00 |
| 31.01.2025 | 526,50 | 528,30 | 523,80 | 523,80 | 1,10% | 131,00 |
| 30.01.2025 | 517,20 | 518,90 | 513,40 | 518,10 | 0,02% | 243,00 |
| 29.01.2025 | 520,30 | 522,00 | 517,10 | 518,00 | 0,37% | 141,00 |
| 28.01.2025 | 520,30 | 521,70 | 516,10 | 516,10 | -0,42% | 187,00 |
| 27.01.2025 | 505,50 | 521,70 | 504,90 | 518,30 | 2,65% | 633,00 |
| 24.01.2025 | 507,00 | 507,00 | 500,80 | 504,90 | -0,39% | 653,00 |
| 23.01.2025 | 499,85 | 510,60 | 492,50 | 506,90 | 1,42% | 2.267,00 |
| 22.01.2025 | 501,80 | 503,80 | 496,60 | 499,80 | -0,16% | 316,00 |
| 21.01.2025 | 496,10 | 502,30 | 493,25 | 500,60 | 3,21% | 302,00 |
| 20.01.2025 | 497,90 | 497,90 | 485,05 | 485,05 | -3,74% | 285,00 |
| 17.01.2025 | 496,05 | 506,00 | 490,00 | 503,90 | -0,02% | 425,00 |
| 16.01.2025 | 530,30 | 537,10 | 500,20 | 504,00 | -4,36% | 3.633,00 |
| 15.01.2025 | 527,50 | 528,30 | 516,00 | 527,00 | 0,69% | 177,00 |
| 14.01.2025 | 529,70 | 529,70 | 522,90 | 523,40 | -1,58% | 291,00 |
| 13.01.2025 | 520,80 | 535,00 | 520,40 | 531,80 | 2,62% | 1.399,00 |
| 10.01.2025 | 511,70 | 521,50 | 510,30 | 518,20 | 1,31% | 1.319,00 |
| 09.01.2025 | 510,00 | 512,00 | 507,60 | 511,50 | 1,31% | 333,00 |
| 08.01.2025 | 500,60 | 506,60 | 495,40 | 504,90 | 1,92% | 231,00 |
| 07.01.2025 | 493,95 | 499,50 | 491,85 | 495,40 | -0,50% | 295,00 |
| 06.01.2025 | 500,00 | 500,00 | 492,75 | 497,90 | -0,35% | 446,00 |
| 03.01.2025 | 491,60 | 500,30 | 489,25 | 499,65 | 1,23% | 320,00 |
| 02.01.2025 | 493,40 | 495,05 | 489,80 | 493,60 | 1,70% | 627,00 |
| 30.12.2024 | 492,55 | 495,25 | 485,35 | 485,35 | -0,82% | 149,00 |
| 27.12.2024 | 488,70 | 494,25 | 488,20 | 489,35 | 0,70% | 105,00 |
| 23.12.2024 | 484,45 | 491,95 | 480,25 | 485,95 | 1,51% | 509,00 |
| 20.12.2024 | 471,25 | 478,70 | 467,75 | 478,70 | 1,62% | 433,00 |
| 19.12.2024 | 484,15 | 485,20 | 471,05 | 471,05 | -0,96% | 361,00 |
| 18.12.2024 | 464,30 | 479,30 | 463,55 | 475,60 | 4,40% | 1.207,00 |
| 17.12.2024 | 471,00 | 475,00 | 453,70 | 455,55 | -6,65% | 1.354,00 |
| 16.12.2024 | 498,00 | 500,40 | 488,00 | 488,00 | -2,01% | 386,00 |
| 13.12.2024 | 494,85 | 500,30 | 488,05 | 498,00 | -1,35% | 789,00 |
| 12.12.2024 | 509,30 | 509,30 | 503,10 | 504,80 | -1,52% | 842,00 |
| 11.12.2024 | 536,90 | 539,90 | 509,80 | 512,60 | -4,10% | 906,00 |
| 10.12.2024 | 531,10 | 534,50 | 530,30 | 534,50 | 2,47% | 526,00 |
| 09.12.2024 | 525,40 | 525,40 | 518,00 | 521,60 | 0,17% | 1.432,00 |
| 06.12.2024 | 548,00 | 554,20 | 520,70 | 520,70 | -6,65% | 2.714,00 |
| 05.12.2024 | 581,90 | 581,90 | 557,80 | 557,80 | -4,39% | 469,00 |
| 04.12.2024 | 575,40 | 592,20 | 562,00 | 583,40 | 0,76% | 397,00 |
| 03.12.2024 | 582,00 | 582,00 | 577,30 | 579,00 | 0,03% | 6,00 |
| 02.12.2024 | 584,20 | 584,20 | 575,10 | 578,80 | -0,48% | 91,00 |
| 29.11.2024 | 577,10 | 581,60 | 575,50 | 581,60 | 0,29% | 136,00 |
| 28.11.2024 | 575,10 | 580,20 | 575,00 | 579,90 | -0,24% | 57,00 |