537,300€
0,26%
Echtzeit-Aktienkurs Unitedhealth Group
Bid:
Ask:
Aktienkurse zur Unitedhealth Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 535,40 | 541,30 | 533,70 | 537,30 | 0,26% | 137,00 |
| 05.09.2024 | 546,00 | 548,10 | 535,90 | 535,90 | -1,69% | 232,00 |
| 04.09.2024 | 541,90 | 548,50 | 540,80 | 545,10 | 0,41% | 275,00 |
| 03.09.2024 | 535,30 | 542,90 | 534,00 | 542,90 | 2,49% | 96,00 |
| 02.09.2024 | 536,90 | 538,00 | 529,70 | 529,70 | -0,26% | 229,00 |
| 30.08.2024 | 532,40 | 535,70 | 530,70 | 531,10 | -0,08% | 77,00 |
| 29.08.2024 | 529,30 | 533,80 | 528,30 | 531,50 | 0,42% | 263,00 |
| 28.08.2024 | 527,00 | 533,00 | 527,00 | 529,30 | 1,17% | 115,00 |
| 27.08.2024 | 527,20 | 530,10 | 523,20 | 523,20 | -0,44% | 154,00 |
| 26.08.2024 | 521,60 | 530,20 | 521,60 | 525,50 | 0,84% | 104,00 |
| 23.08.2024 | 521,60 | 524,10 | 520,10 | 521,10 | 1,11% | 188,00 |
| 22.08.2024 | 519,40 | 521,10 | 513,70 | 515,40 | -1,40% | 74,00 |
| 21.08.2024 | 524,40 | 524,90 | 521,70 | 522,70 | -0,17% | 239,00 |
| 20.08.2024 | 524,00 | 525,20 | 520,00 | 523,60 | -0,51% | 229,00 |
| 19.08.2024 | 524,10 | 526,30 | 523,40 | 526,30 | 0,32% | 170,00 |
| 16.08.2024 | 528,70 | 529,50 | 523,20 | 524,60 | -0,06% | 120,00 |
| 15.08.2024 | 531,10 | 531,10 | 524,00 | 524,90 | -0,13% | 184,00 |
| 14.08.2024 | 521,50 | 525,60 | 521,00 | 525,60 | 0,54% | 167,00 |
| 13.08.2024 | 517,80 | 522,80 | 517,80 | 522,80 | 0,89% | 29,00 |
| 12.08.2024 | 514,00 | 518,20 | 509,90 | 518,20 | 0,76% | 471,00 |
| 09.08.2024 | 518,70 | 520,00 | 514,30 | 514,30 | -1,70% | 225,00 |
| 08.08.2024 | 518,00 | 524,40 | 516,50 | 523,20 | 0,75% | 235,00 |
| 07.08.2024 | 527,90 | 527,90 | 514,10 | 519,30 | -0,06% | 270,00 |
| 06.08.2024 | 529,40 | 529,40 | 517,60 | 519,60 | -1,33% | 728,00 |
| 05.08.2024 | 521,00 | 546,70 | 517,70 | 526,60 | -0,68% | 4.061,00 |
| 02.08.2024 | 527,40 | 535,20 | 527,40 | 530,20 | 0,59% | 755,00 |
| 01.08.2024 | 534,00 | 543,30 | 526,60 | 527,10 | -0,28% | 930,00 |
| 31.07.2024 | 534,80 | 535,80 | 517,70 | 528,60 | -0,79% | 890,00 |
| 30.07.2024 | 525,00 | 533,70 | 523,60 | 532,80 | 1,87% | 385,00 |
| 29.07.2024 | 529,00 | 531,10 | 520,00 | 523,00 | -1,13% | 403,00 |
| 26.07.2024 | 515,00 | 532,20 | 513,80 | 529,00 | 1,34% | 1.362,00 |
| 25.07.2024 | 510,10 | 524,70 | 510,10 | 522,00 | 1,69% | 505,00 |
| 24.07.2024 | 510,00 | 515,60 | 509,50 | 513,30 | 0,33% | 181,00 |
| 23.07.2024 | 513,40 | 514,30 | 511,30 | 511,60 | -0,62% | 343,00 |
| 22.07.2024 | 519,60 | 520,00 | 511,90 | 514,80 | -0,79% | 474,00 |
| 19.07.2024 | 516,90 | 522,60 | 511,20 | 518,90 | 0,45% | 1.058,00 |
| 18.07.2024 | 522,90 | 532,90 | 515,20 | 516,60 | -0,35% | 937,00 |
| 17.07.2024 | 502,90 | 518,80 | 501,30 | 518,40 | 3,87% | 1.045,00 |
| 16.07.2024 | 477,50 | 501,30 | 468,20 | 499,10 | 5,36% | 1.902,00 |
| 15.07.2024 | 474,60 | 482,50 | 472,45 | 473,70 | 1,19% | 704,00 |
| 12.07.2024 | 463,45 | 468,15 | 463,20 | 468,15 | 0,30% | 320,00 |
| 11.07.2024 | 461,75 | 466,75 | 456,60 | 466,75 | 1,82% | 788,00 |
| 10.07.2024 | 454,75 | 458,50 | 451,00 | 458,40 | 0,57% | 1.022,00 |
| 09.07.2024 | 452,00 | 455,80 | 449,65 | 455,80 | 0,87% | 652,00 |
| 08.07.2024 | 451,20 | 455,40 | 449,55 | 451,85 | 0,41% | 764,00 |
| 05.07.2024 | 453,00 | 455,70 | 448,35 | 450,00 | -1,52% | 537,00 |
| 04.07.2024 | 453,05 | 457,25 | 453,05 | 456,95 | 0,65% | 323,00 |
| 03.07.2024 | 464,45 | 464,45 | 450,60 | 454,00 | -1,82% | 1.140,00 |
| 02.07.2024 | 462,05 | 463,20 | 459,40 | 462,40 | -1,25% | 957,00 |
| 01.07.2024 | 473,00 | 473,20 | 466,90 | 468,25 | 0,20% | 846,00 |
| 28.06.2024 | 455,55 | 474,40 | 454,55 | 467,30 | 2,79% | 1.723,00 |
| 27.06.2024 | 452,00 | 455,90 | 450,00 | 454,60 | 0,64% | 538,00 |
| 26.06.2024 | 453,15 | 454,45 | 451,05 | 451,70 | -0,06% | 362,00 |
| 25.06.2024 | 456,40 | 459,95 | 451,95 | 451,95 | -0,76% | 1.236,00 |
| 24.06.2024 | 452,05 | 456,75 | 450,95 | 455,40 | 1,07% | 728,00 |
| 21.06.2024 | 451,50 | 456,70 | 444,90 | 450,60 | 0,31% | 1.377,00 |
| 20.06.2024 | 448,55 | 449,60 | 446,15 | 449,20 | 0,37% | 774,00 |
| 19.06.2024 | 447,60 | 449,90 | 447,55 | 447,55 | -1,10% | 191,00 |
| 18.06.2024 | 457,10 | 457,90 | 452,55 | 452,55 | -1,07% | 360,00 |
| 17.06.2024 | 463,95 | 463,95 | 456,55 | 457,45 | -0,72% | 357,00 |
| 14.06.2024 | 459,15 | 465,25 | 459,15 | 460,75 | 1,27% | 644,00 |
| 13.06.2024 | 455,05 | 456,30 | 448,95 | 454,95 | 0,07% | 490,00 |
| 12.06.2024 | 463,30 | 463,30 | 454,40 | 454,65 | -1,24% | 836,00 |
| 11.06.2024 | 460,80 | 463,85 | 458,20 | 460,35 | 1,38% | 1.044,00 |
| 10.06.2024 | 458,00 | 458,00 | 453,50 | 454,10 | -1,12% | 933,00 |
| 07.06.2024 | 462,55 | 462,75 | 458,40 | 459,25 | -0,22% | 855,00 |
| 06.06.2024 | 461,85 | 463,75 | 459,85 | 460,25 | -0,53% | 861,00 |
| 05.06.2024 | 468,00 | 468,80 | 458,80 | 462,70 | 0,08% | 832,00 |
| 04.06.2024 | 456,20 | 464,25 | 455,20 | 462,35 | 0,95% | 1.045,00 |
| 03.06.2024 | 459,05 | 459,35 | 453,95 | 458,00 | 0,80% | 971,00 |
| 31.05.2024 | 444,50 | 454,35 | 443,15 | 454,35 | 1,79% | 863,00 |
| 30.05.2024 | 446,00 | 447,70 | 442,45 | 446,35 | 0,01% | 483,00 |
| 29.05.2024 | 462,65 | 463,95 | 439,40 | 446,30 | -3,67% | 747,00 |
| 28.05.2024 | 466,75 | 467,70 | 462,40 | 463,30 | -0,23% | 333,00 |
| 27.05.2024 | 472,70 | 472,70 | 464,35 | 464,35 | -1,88% | 142,00 |
| 24.05.2024 | 478,50 | 478,50 | 473,00 | 473,25 | -0,97% | 573,00 |
| 23.05.2024 | 481,80 | 481,80 | 477,40 | 477,90 | -0,89% | 355,00 |
| 22.05.2024 | 481,55 | 485,30 | 480,10 | 482,20 | 0,29% | 553,00 |
| 21.05.2024 | 476,40 | 480,85 | 474,25 | 480,80 | 0,23% | 130,00 |
| 20.05.2024 | 482,70 | 483,10 | 478,25 | 479,70 | -0,19% | 295,00 |
| 17.05.2024 | 480,90 | 483,95 | 479,90 | 480,60 | -0,92% | 623,00 |
| 16.05.2024 | 475,65 | 485,05 | 474,95 | 485,05 | 1,35% | 432,00 |
| 15.05.2024 | 475,00 | 480,45 | 472,65 | 478,60 | 1,65% | 1.025,00 |
| 14.05.2024 | 473,35 | 475,60 | 470,50 | 470,85 | -0,07% | 326,00 |
| 13.05.2024 | 474,25 | 476,15 | 471,20 | 471,20 | -0,48% | 414,00 |
| 10.05.2024 | 470,05 | 473,85 | 469,65 | 473,45 | 1,34% | 506,00 |
| 09.05.2024 | 467,50 | 469,00 | 465,90 | 467,20 | 0,19% | 154,00 |
| 08.05.2024 | 464,90 | 470,70 | 464,90 | 466,30 | 0,72% | 512,00 |
| 07.05.2024 | 459,05 | 462,95 | 458,15 | 462,95 | 1,29% | 198,00 |
| 06.05.2024 | 456,10 | 458,90 | 455,00 | 457,05 | 0,71% | 377,00 |
| 03.05.2024 | 460,15 | 465,25 | 451,85 | 453,85 | -0,83% | 678,00 |
| 02.05.2024 | 451,15 | 458,15 | 450,05 | 457,65 | 0,95% | 640,00 |
| 30.04.2024 | 457,85 | 458,00 | 451,70 | 453,35 | -1,08% | 330,00 |
| 29.04.2024 | 463,65 | 464,70 | 458,30 | 458,30 | -0,95% | 376,00 |
| 26.04.2024 | 460,50 | 462,70 | 457,25 | 462,70 | 0,16% | 295,00 |
| 25.04.2024 | 451,25 | 462,25 | 451,15 | 461,95 | 2,11% | 449,00 |
| 24.04.2024 | 455,95 | 461,35 | 450,20 | 452,40 | -1,09% | 758,00 |
| 23.04.2024 | 462,35 | 462,35 | 456,60 | 457,40 | -1,76% | 363,00 |
| 22.04.2024 | 470,05 | 471,55 | 464,90 | 465,60 | -1,02% | 553,00 |
| 19.04.2024 | 462,50 | 472,65 | 458,35 | 470,40 | 1,50% | 333,00 |