Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 244,40 | 247,00 | 244,15 | 244,90 | 0,35% | 960,00 |
| 18.02.2026 | 244,35 | 245,70 | 242,60 | 244,05 | -1,15% | 1.593,00 |
| 17.02.2026 | 247,60 | 248,20 | 243,85 | 246,90 | -0,40% | 528,00 |
| 16.02.2026 | 246,00 | 248,85 | 245,85 | 247,90 | 2,06% | 1.076,00 |
| 13.02.2026 | 238,90 | 245,00 | 238,70 | 242,90 | 3,45% | 3.358,00 |
| 12.02.2026 | 236,00 | 237,75 | 232,95 | 234,80 | 0,69% | 2.588,00 |
| 11.02.2026 | 230,40 | 233,20 | 227,10 | 233,20 | 0,17% | 2.187,00 |
| 10.02.2026 | 232,30 | 234,65 | 231,40 | 232,80 | -0,36% | 1.647,00 |
| 09.02.2026 | 233,75 | 234,10 | 230,00 | 233,65 | 0,52% | 2.076,00 |
| 06.02.2026 | 222,95 | 232,45 | 222,70 | 232,45 | 1,80% | 3.122,00 |
| 05.02.2026 | 232,95 | 234,60 | 228,30 | 228,35 | -2,66% | 5.530,00 |
| 04.02.2026 | 239,55 | 241,85 | 234,50 | 234,60 | -1,84% | 3.184,00 |
| 03.02.2026 | 242,95 | 243,70 | 238,75 | 239,00 | -2,53% | 1.436,00 |
| 02.02.2026 | 238,50 | 246,30 | 238,05 | 245,20 | 2,02% | 2.775,00 |
| 30.01.2026 | 242,55 | 245,30 | 240,10 | 240,35 | -0,97% | 4.542,00 |
| 29.01.2026 | 245,55 | 247,55 | 242,55 | 242,70 | -1,44% | 5.950,00 |
| 28.01.2026 | 237,35 | 246,50 | 235,85 | 246,25 | 3,55% | 12.157,00 |
| 27.01.2026 | 271,90 | 272,60 | 236,75 | 237,80 | -19,17% | 47.533,00 |
| 26.01.2026 | 300,10 | 300,10 | 292,15 | 294,20 | -2,65% | 1.584,00 |
| 23.01.2026 | 301,65 | 302,75 | 300,40 | 302,20 | 0,45% | 1.399,00 |
| 22.01.2026 | 296,65 | 301,80 | 295,65 | 300,85 | 1,64% | 2.176,00 |
| 21.01.2026 | 287,95 | 296,50 | 284,70 | 296,00 | 3,62% | 5.436,00 |
| 20.01.2026 | 279,70 | 285,65 | 277,95 | 285,65 | 1,56% | 2.728,00 |
| 19.01.2026 | 283,50 | 285,60 | 281,20 | 281,25 | -2,55% | 2.446,00 |
| 16.01.2026 | 291,30 | 292,00 | 286,20 | 288,60 | -0,38% | 1.340,00 |
| 15.01.2026 | 288,50 | 290,35 | 283,65 | 289,70 | -0,53% | 1.396,00 |
| 14.01.2026 | 286,80 | 291,55 | 285,70 | 291,25 | 0,90% | 1.573,00 |
| 13.01.2026 | 291,05 | 293,75 | 287,80 | 288,65 | -0,26% | 1.230,00 |
| 12.01.2026 | 293,45 | 293,95 | 286,25 | 289,40 | -2,05% | 3.400,00 |
| 09.01.2026 | 299,30 | 300,00 | 295,45 | 295,45 | -0,82% | 1.032,00 |
| 08.01.2026 | 291,85 | 298,30 | 291,40 | 297,90 | 2,44% | 1.907,00 |
| 07.01.2026 | 299,25 | 299,30 | 290,50 | 290,80 | -2,74% | 1.415,00 |
| 06.01.2026 | 292,05 | 300,85 | 291,35 | 299,00 | 3,12% | 2.125,00 |
| 05.01.2026 | 287,05 | 290,45 | 286,05 | 289,95 | 0,40% | 1.483,00 |
| 02.01.2026 | 281,80 | 288,95 | 279,45 | 288,80 | 2,96% | 1.325,00 |
| 30.12.2025 | 280,15 | 281,05 | 279,00 | 280,50 | 0,11% | 2.655,00 |
| 29.12.2025 | 281,10 | 283,25 | 279,80 | 280,20 | 1,21% | 2.198,00 |
| 23.12.2025 | 275,40 | 278,10 | 275,20 | 276,85 | -0,27% | 1.700,00 |
| 22.12.2025 | 278,10 | 279,85 | 274,50 | 277,60 | -2,41% | 1.506,00 |
| 19.12.2025 | 279,65 | 285,15 | 279,65 | 284,45 | 1,28% | 1.682,00 |
| 18.12.2025 | 279,75 | 281,15 | 279,00 | 280,85 | -1,20% | 947,00 |
| 17.12.2025 | 285,05 | 285,65 | 284,00 | 284,25 | -0,70% | 401,00 |
| 16.12.2025 | 286,40 | 289,20 | 285,00 | 286,25 | -0,83% | 1.253,00 |
| 15.12.2025 | 291,60 | 293,00 | 286,60 | 288,65 | -0,94% | 1.268,00 |
| 12.12.2025 | 287,55 | 293,30 | 287,25 | 291,40 | 1,82% | 998,00 |
| 11.12.2025 | 277,40 | 286,20 | 277,40 | 286,20 | 2,73% | 2.381,00 |
| 10.12.2025 | 278,30 | 278,75 | 275,00 | 278,60 | -0,30% | 1.854,00 |
| 09.12.2025 | 277,80 | 279,50 | 277,40 | 279,45 | -0,11% | 1.647,00 |
| 08.12.2025 | 282,55 | 283,20 | 278,40 | 279,75 | -1,64% | 1.710,00 |
| 05.12.2025 | 287,10 | 287,50 | 284,10 | 284,40 | -0,70% | 1.579,00 |
| 04.12.2025 | 292,00 | 292,05 | 286,35 | 286,40 | -0,45% | 991,00 |
| 03.12.2025 | 279,30 | 287,70 | 278,35 | 287,70 | 2,20% | 1.676,00 |
| 02.12.2025 | 278,45 | 282,20 | 277,35 | 281,50 | 0,48% | 1.495,00 |
| 01.12.2025 | 282,15 | 283,10 | 280,05 | 280,15 | -2,10% | 853,00 |
| 28.11.2025 | 284,90 | 287,50 | 284,25 | 286,15 | 0,44% | 784,00 |
| 27.11.2025 | 285,05 | 286,55 | 284,00 | 284,90 | -0,02% | 953,00 |
| 26.11.2025 | 282,40 | 288,65 | 281,05 | 284,95 | 1,39% | 2.907,00 |
| 25.11.2025 | 277,25 | 282,55 | 276,55 | 281,05 | 1,06% | 1.534,00 |
| 24.11.2025 | 278,45 | 285,00 | 276,00 | 278,10 | -0,07% | 3.599,00 |
| 21.11.2025 | 268,40 | 278,30 | 268,00 | 278,30 | 2,69% | 6.747,00 |
| 20.11.2025 | 269,40 | 272,40 | 268,90 | 271,00 | 1,94% | 4.077,00 |
| 19.11.2025 | 270,20 | 271,95 | 264,35 | 265,85 | -1,12% | 3.415,00 |
| 18.11.2025 | 274,45 | 276,30 | 266,45 | 268,85 | -4,66% | 3.723,00 |
| 17.11.2025 | 276,80 | 282,00 | 276,00 | 282,00 | 1,46% | 1.373,00 |
| 14.11.2025 | 285,00 | 285,00 | 276,40 | 277,95 | -3,47% | 3.576,00 |
| 13.11.2025 | 293,15 | 294,65 | 286,00 | 287,95 | -1,15% | 2.705,00 |
| 12.11.2025 | 283,55 | 295,00 | 283,30 | 291,30 | 5,43% | 1.616,00 |
| 11.11.2025 | 278,75 | 279,50 | 276,30 | 276,30 | 0,02% | 1.857,00 |
| 10.11.2025 | 278,45 | 280,15 | 274,50 | 276,25 | 0,91% | 4.475,00 |
| 07.11.2025 | 276,95 | 277,40 | 272,85 | 273,75 | -2,82% | 4.315,00 |
| 06.11.2025 | 285,10 | 288,00 | 280,95 | 281,70 | -0,63% | 1.372,00 |
| 05.11.2025 | 286,25 | 287,95 | 282,85 | 283,50 | -2,28% | 2.120,00 |
| 04.11.2025 | 284,70 | 292,45 | 284,10 | 290,10 | 0,69% | 5.265,00 |
| 03.11.2025 | 296,20 | 297,20 | 284,05 | 288,10 | -2,65% | 11.564,00 |
| 31.10.2025 | 297,90 | 299,90 | 295,55 | 295,95 | -0,84% | 3.828,00 |
| 30.10.2025 | 305,50 | 306,25 | 297,50 | 298,45 | -3,05% | 9.386,00 |
| 29.10.2025 | 316,45 | 316,45 | 307,70 | 307,85 | -3,50% | 12.230,00 |
| 28.10.2025 | 315,70 | 331,35 | 308,80 | 319,00 | 2,16% | 12.910,00 |
| 27.10.2025 | 313,45 | 314,50 | 311,00 | 312,25 | -0,18% | 3.981,00 |
| 24.10.2025 | 311,95 | 313,85 | 309,60 | 312,80 | 1,36% | 2.790,00 |
| 23.10.2025 | 307,50 | 308,95 | 305,30 | 308,60 | -0,56% | 4.136,00 |
| 22.10.2025 | 314,90 | 316,00 | 308,95 | 310,35 | -2,13% | 1.848,00 |
| 21.10.2025 | 312,70 | 320,85 | 311,85 | 317,10 | 1,81% | 8.394,00 |
| 20.10.2025 | 306,45 | 311,45 | 305,80 | 311,45 | 2,67% | 2.714,00 |
| 17.10.2025 | 300,05 | 305,20 | 293,50 | 303,35 | -1,46% | 16.895,00 |
| 16.10.2025 | 311,30 | 311,30 | 307,35 | 307,85 | -1,33% | 2.630,00 |
| 15.10.2025 | 310,90 | 313,00 | 307,50 | 312,00 | 0,50% | 3.330,00 |
| 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 |