260,700€
0,44%
Echtzeit-Aktienkurs Unitedhealth Group
Bid:
Ask:
Aktienkurse zur Unitedhealth Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.05.2025 | 262,00 | 265,55 | 261,00 | 265,50 | 1,94% | 6.495,00 |
| 23.05.2025 | 262,95 | 266,15 | 260,00 | 260,45 | -1,94% | 5.449,00 |
| 22.05.2025 | 258,85 | 270,60 | 257,75 | 265,60 | -2,35% | 13.143,00 |
| 21.05.2025 | 278,50 | 279,50 | 259,40 | 272,00 | -4,43% | 28.557,00 |
| 20.05.2025 | 288,25 | 290,15 | 278,60 | 284,60 | 4,06% | 16.954,00 |
| 19.05.2025 | 262,90 | 274,35 | 260,10 | 273,50 | 10,28% | 43.823,00 |
| 16.05.2025 | 249,10 | 255,25 | 243,50 | 248,00 | 5,58% | 22.411,00 |
| 15.05.2025 | 256,60 | 263,55 | 223,50 | 234,90 | -16,12% | 34.636,00 |
| 14.05.2025 | 286,10 | 290,20 | 279,40 | 280,05 | -1,93% | 29.622,00 |
| 13.05.2025 | 341,90 | 342,85 | 284,00 | 285,55 | -16,43% | 23.786,00 |
| 12.05.2025 | 349,90 | 349,90 | 340,25 | 341,70 | 0,81% | 4.795,00 |
| 09.05.2025 | 344,25 | 344,25 | 338,15 | 338,95 | -1,65% | 1.575,00 |
| 08.05.2025 | 349,35 | 349,80 | 343,70 | 344,65 | 0,22% | 1.083,00 |
| 07.05.2025 | 349,00 | 349,15 | 343,55 | 343,90 | -2,25% | 1.492,00 |
| 06.05.2025 | 357,80 | 358,00 | 351,35 | 351,80 | -1,75% | 954,00 |
| 05.05.2025 | 354,00 | 358,65 | 351,20 | 358,05 | 1,91% | 914,00 |
| 02.05.2025 | 357,00 | 357,50 | 346,50 | 351,35 | -2,69% | 2.071,00 |
| 30.04.2025 | 361,00 | 362,45 | 353,20 | 361,05 | -0,29% | 1.292,00 |
| 29.04.2025 | 369,50 | 371,10 | 362,10 | 362,10 | -1,09% | 1.014,00 |
| 28.04.2025 | 371,15 | 372,20 | 366,10 | 366,10 | 0,78% | 1.399,00 |
| 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 |