Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 308,40 | 310,70 | 305,85 | 310,45 | 0,23% | 4.305,00 |
| 13.10.2025 | 305,95 | 310,25 | 303,05 | 309,75 | 1,11% | 8.386,00 |
| 10.10.2025 | 316,80 | 320,90 | 306,35 | 306,35 | -5,15% | 5.260,00 |
| 09.10.2025 | 319,25 | 323,55 | 319,25 | 323,00 | 0,54% | 2.973,00 |
| 08.10.2025 | 312,95 | 322,60 | 312,95 | 321,25 | 3,35% | 5.266,00 |
| 07.10.2025 | 308,40 | 310,85 | 307,30 | 310,85 | 1,04% | 2.201,00 |
| 06.10.2025 | 308,55 | 311,60 | 306,00 | 307,65 | -0,31% | 4.200,00 |
| 03.10.2025 | 303,05 | 312,60 | 302,50 | 308,60 | 3,35% | 3.691,00 |
| 02.10.2025 | 297,10 | 300,00 | 293,85 | 298,60 | 0,39% | 2.785,00 |
| 01.10.2025 | 291,60 | 297,45 | 291,00 | 297,45 | 1,23% | 4.934,00 |
| 30.09.2025 | 293,80 | 297,25 | 292,00 | 293,85 | 0,24% | 1.978,00 |
| 29.09.2025 | 294,70 | 295,00 | 291,45 | 293,15 | 0,10% | 1.628,00 |
| 26.09.2025 | 294,40 | 298,30 | 292,30 | 292,85 | -1,51% | 2.749,00 |
| 25.09.2025 | 299,75 | 299,95 | 294,55 | 297,35 | -0,27% | 2.488,00 |
| 24.09.2025 | 296,95 | 301,60 | 295,00 | 298,15 | -0,07% | 3.028,00 |
| 23.09.2025 | 289,50 | 298,35 | 287,50 | 298,35 | 3,07% | 4.235,00 |
| 22.09.2025 | 287,90 | 290,85 | 281,50 | 289,45 | 0,29% | 4.687,00 |
| 19.09.2025 | 285,40 | 288,60 | 284,05 | 288,60 | -0,52% | 4.313,00 |
| 18.09.2025 | 290,30 | 292,95 | 289,30 | 290,10 | 0,83% | 3.176,00 |
| 17.09.2025 | 286,25 | 288,55 | 282,20 | 287,70 | -0,21% | 7.619,00 |
| 16.09.2025 | 295,10 | 296,30 | 285,75 | 288,30 | -2,80% | 4.230,00 |
| 15.09.2025 | 301,45 | 304,00 | 290,80 | 296,60 | -2,71% | 5.183,00 |
| 12.09.2025 | 302,50 | 308,90 | 301,25 | 304,85 | 1,85% | 8.876,00 |
| 10.09.2025 | 297,05 | 299,75 | 295,10 | 299,30 | 8,15% | 3.550,00 |
| 09.09.2025 | 272,85 | 277,45 | 272,00 | 276,75 | 2,22% | 2.165,00 |
| 08.09.2025 | 269,75 | 270,95 | 269,75 | 270,75 | 0,99% | 657,00 |
| 05.09.2025 | 265,25 | 269,10 | 263,55 | 268,10 | 0,83% | 4.248,00 |
| 04.09.2025 | 263,65 | 265,90 | 261,40 | 265,90 | 1,64% | 3.311,00 |
| 03.09.2025 | 266,00 | 266,10 | 260,35 | 261,60 | -1,62% | 3.669,00 |
| 02.09.2025 | 265,55 | 268,00 | 263,75 | 265,90 | 0,11% | 2.981,00 |
| 01.09.2025 | 266,00 | 267,00 | 264,70 | 265,60 | 2,71% | 3.416,00 |
| 29.08.2025 | 259,30 | 262,40 | 257,50 | 258,60 | 0,45% | 2.991,00 |
| 28.08.2025 | 261,45 | 262,15 | 256,95 | 257,45 | -1,68% | 3.848,00 |
| 27.08.2025 | 258,60 | 263,85 | 257,60 | 261,85 | -0,13% | 5.199,00 |
| 26.08.2025 | 261,15 | 264,20 | 260,20 | 262,20 | 0,34% | 5.371,00 |
| 25.08.2025 | 263,00 | 264,20 | 261,00 | 261,30 | -0,67% | 3.344,00 |
| 22.08.2025 | 261,55 | 266,70 | 261,00 | 263,05 | -0,15% | 7.657,00 |
| 21.08.2025 | 258,95 | 263,45 | 256,45 | 263,45 | 3,03% | 7.249,00 |
| 20.08.2025 | 257,60 | 261,90 | 254,90 | 255,70 | -1,29% | 6.035,00 |
| 19.08.2025 | 264,10 | 266,00 | 258,15 | 259,05 | -3,70% | 22.681,00 |
| 18.08.2025 | 263,15 | 271,10 | 262,10 | 269,00 | 2,28% | 25.388,00 |
| 15.08.2025 | 262,80 | 263,60 | 252,75 | 263,00 | 12,78% | 39.703,00 |
| 14.08.2025 | 234,55 | 236,35 | 229,50 | 233,20 | 1,26% | 10.741,00 |
| 13.08.2025 | 225,85 | 232,10 | 224,45 | 230,30 | 3,13% | 6.264,00 |
| 12.08.2025 | 218,60 | 225,20 | 217,95 | 223,30 | 1,64% | 4.141,00 |
| 11.08.2025 | 216,60 | 222,85 | 216,05 | 219,70 | 3,56% | 5.885,00 |
| 08.08.2025 | 209,90 | 213,65 | 209,85 | 212,15 | 2,14% | 2.311,00 |
| 07.08.2025 | 210,90 | 212,45 | 206,30 | 207,70 | -2,05% | 2.881,00 |
| 06.08.2025 | 218,40 | 220,90 | 211,75 | 212,05 | -0,31% | 8.222,00 |
| 05.08.2025 | 209,45 | 215,00 | 208,00 | 212,70 | 1,72% | 2.722,00 |
| 04.08.2025 | 206,80 | 211,80 | 204,50 | 209,10 | -0,45% | 8.106,00 |
| 01.08.2025 | 218,05 | 220,40 | 208,00 | 210,05 | -5,15% | 8.013,00 |
| 31.07.2025 | 230,70 | 231,30 | 220,50 | 221,45 | -1,84% | 5.652,00 |
| 30.07.2025 | 226,95 | 230,75 | 225,40 | 225,60 | -2,76% | 6.281,00 |
| 29.07.2025 | 246,35 | 249,00 | 226,60 | 232,00 | -4,82% | 12.677,00 |
| 28.07.2025 | 242,40 | 244,55 | 241,80 | 243,75 | 0,12% | 4.179,00 |
| 25.07.2025 | 239,30 | 243,45 | 233,40 | 243,45 | 1,54% | 4.850,00 |
| 24.07.2025 | 247,90 | 248,75 | 237,00 | 239,75 | -2,20% | 3.662,00 |
| 23.07.2025 | 243,75 | 245,75 | 243,40 | 245,15 | 0,59% | 1.998,00 |
| 22.07.2025 | 242,30 | 245,20 | 241,05 | 243,70 | 0,29% | 2.063,00 |
| 21.07.2025 | 243,80 | 245,25 | 242,00 | 243,00 | -0,29% | 5.069,00 |
| 18.07.2025 | 247,70 | 248,00 | 242,25 | 243,70 | -2,56% | 2.832,00 |
| 17.07.2025 | 253,20 | 253,70 | 245,60 | 250,10 | 0,04% | 2.334,00 |
| 16.07.2025 | 251,10 | 254,65 | 249,80 | 250,00 | -1,42% | 1.743,00 |
| 15.07.2025 | 256,90 | 257,70 | 251,65 | 253,60 | -1,32% | 1.988,00 |
| 14.07.2025 | 259,35 | 260,00 | 256,30 | 257,00 | 0,08% | 913,00 |
| 11.07.2025 | 259,05 | 259,05 | 255,00 | 256,80 | -1,04% | 1.095,00 |
| 10.07.2025 | 257,55 | 260,95 | 253,80 | 259,50 | 1,33% | 1.817,00 |
| 09.07.2025 | 262,25 | 263,00 | 256,00 | 256,10 | -2,20% | 3.229,00 |
| 08.07.2025 | 259,60 | 262,95 | 258,90 | 261,85 | 0,89% | 832,00 |
| 07.07.2025 | 263,25 | 263,80 | 258,00 | 259,55 | -0,95% | 1.805,00 |
| 04.07.2025 | 262,95 | 264,00 | 260,75 | 262,05 | -0,61% | 922,00 |
| 03.07.2025 | 263,00 | 265,40 | 261,90 | 263,65 | -2,21% | 8.554,00 |
| 02.07.2025 | 274,45 | 275,00 | 267,00 | 269,60 | -2,23% | 3.855,00 |
| 01.07.2025 | 264,90 | 276,45 | 262,60 | 275,75 | 4,23% | 2.241,00 |
| 30.06.2025 | 265,40 | 265,40 | 261,95 | 264,55 | 1,21% | 2.124,00 |
| 27.06.2025 | 259,30 | 261,50 | 257,95 | 261,40 | 0,15% | 1.553,00 |
| 26.06.2025 | 259,00 | 261,20 | 257,75 | 261,00 | 0,56% | 880,00 |
| 25.06.2025 | 262,65 | 263,55 | 258,50 | 259,55 | -0,23% | 1.115,00 |
| 24.06.2025 | 261,15 | 262,00 | 258,65 | 260,15 | 0,54% | 1.392,00 |
| 23.06.2025 | 262,30 | 263,35 | 257,35 | 258,75 | -1,77% | 1.037,00 |
| 20.06.2025 | 268,50 | 269,25 | 263,15 | 263,40 | -1,26% | 2.713,00 |
| 19.06.2025 | 266,95 | 270,65 | 265,05 | 266,75 | -0,85% | 3.612,00 |
| 18.06.2025 | 266,65 | 270,00 | 266,50 | 269,05 | 0,82% | 2.116,00 |
| 17.06.2025 | 265,05 | 268,75 | 264,50 | 266,85 | 0,81% | 1.734,00 |
| 16.06.2025 | 272,40 | 272,40 | 264,45 | 264,70 | -3,18% | 1.700,00 |
| 13.06.2025 | 272,45 | 276,00 | 271,40 | 273,40 | 0,98% | 3.173,00 |
| 12.06.2025 | 270,15 | 271,05 | 266,65 | 270,75 | 1,12% | 2.171,00 |
| 11.06.2025 | 267,10 | 270,50 | 263,55 | 267,75 | 1,17% | 4.223,00 |
| 10.06.2025 | 265,90 | 267,60 | 263,75 | 264,65 | 0,06% | 4.305,00 |
| 09.06.2025 | 266,00 | 269,25 | 264,20 | 264,50 | 0,34% | 2.397,00 |
| 06.06.2025 | 258,45 | 264,70 | 257,50 | 263,60 | 0,65% | 9.126,00 |
| 05.06.2025 | 264,15 | 265,00 | 260,20 | 261,90 | -0,96% | 3.589,00 |
| 04.06.2025 | 265,20 | 269,60 | 264,10 | 264,45 | -0,49% | 2.416,00 |
| 03.06.2025 | 267,15 | 268,40 | 263,95 | 265,75 | 0,21% | 3.258,00 |
| 02.06.2025 | 266,65 | 273,80 | 265,20 | 265,20 | -0,64% | 3.617,00 |
| 30.05.2025 | 262,35 | 269,55 | 261,90 | 266,90 | 1,73% | 1.454,00 |
| 29.05.2025 | 267,30 | 268,00 | 261,45 | 262,35 | -1,89% | 2.281,00 |
| 28.05.2025 | 261,20 | 268,05 | 258,40 | 267,40 | 3,06% | 6.988,00 |
| 27.05.2025 | 263,05 | 267,30 | 254,70 | 259,45 | -2,28% | 3.849,00 |