499,775€
-0,16%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 501,80 | 503,80 | 496,60 | 501,00 | 0,08% | 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 |
| 27.11.2024 | 577,10 | 583,00 | 576,30 | 581,30 | 0,87% | 107,00 |
| 26.11.2024 | 580,00 | 581,00 | 572,40 | 576,30 | 0,16% | 78,00 |
| 25.11.2024 | 570,70 | 578,80 | 566,80 | 575,40 | 0,75% | 366,00 |
| 22.11.2024 | 571,40 | 577,20 | 568,80 | 571,10 | -0,35% | 133,00 |
| 21.11.2024 | 570,40 | 573,70 | 570,20 | 573,10 | 1,79% | 213,00 |
| 20.11.2024 | 549,50 | 567,30 | 549,50 | 563,00 | 2,40% | 387,00 |
| 19.11.2024 | 558,40 | 558,40 | 549,50 | 549,80 | -1,93% | 135,00 |
| 18.11.2024 | 559,80 | 561,80 | 554,90 | 560,60 | -0,21% | 242,00 |
| 15.11.2024 | 561,50 | 567,50 | 557,90 | 561,80 | -0,86% | 254,00 |
| 14.11.2024 | 575,40 | 577,40 | 566,70 | 566,70 | -1,73% | 128,00 |
| 13.11.2024 | 579,20 | 579,20 | 573,30 | 576,70 | -0,77% | 34,00 |
| 12.11.2024 | 585,90 | 589,60 | 579,60 | 581,20 | -1,47% | 466,00 |
| 11.11.2024 | 575,70 | 590,70 | 575,70 | 589,90 | 2,47% | 380,00 |
| 08.11.2024 | 561,00 | 576,10 | 560,10 | 575,70 | 3,06% | 265,00 |
| 07.11.2024 | 557,90 | 558,60 | 552,90 | 558,60 | 0,85% | 150,00 |
| 06.11.2024 | 540,40 | 576,60 | 540,40 | 553,90 | 7,14% | 2.926,00 |
| 05.11.2024 | 511,00 | 518,80 | 510,30 | 517,00 | 1,13% | 160,00 |
| 04.11.2024 | 523,50 | 523,50 | 510,30 | 511,20 | -2,63% | 268,00 |
| 01.11.2024 | 518,70 | 525,00 | 518,60 | 525,00 | 0,56% | 104,00 |
| 31.10.2024 | 518,50 | 523,60 | 518,50 | 522,10 | 0,21% | 71,00 |
| 30.10.2024 | 518,00 | 524,00 | 518,00 | 521,00 | 0,13% | 282,00 |
| 29.10.2024 | 522,10 | 523,80 | 520,30 | 520,30 | -0,27% | 25,00 |
| 28.10.2024 | 522,60 | 524,20 | 520,40 | 521,70 | -0,72% | 36,00 |
| 25.10.2024 | 519,00 | 526,80 | 518,00 | 525,50 | 0,11% | 93,00 |
| 24.10.2024 | 523,30 | 527,80 | 519,80 | 524,90 | -0,23% | 185,00 |
| 23.10.2024 | 528,90 | 532,50 | 525,60 | 526,10 | -0,08% | 185,00 |
| 22.10.2024 | 529,90 | 530,10 | 524,50 | 526,50 | -0,96% | 189,00 |
| 21.10.2024 | 525,60 | 533,00 | 525,10 | 531,60 | 2,51% | 137,00 |
| 18.10.2024 | 521,70 | 525,40 | 518,40 | 518,60 | -0,35% | 180,00 |
| 17.10.2024 | 524,90 | 528,60 | 515,00 | 520,40 | -0,97% | 986,00 |
| 16.10.2024 | 516,60 | 528,70 | 511,00 | 525,50 | 1,41% | 1.009,00 |
| 15.10.2024 | 554,90 | 559,70 | 496,00 | 518,20 | -6,68% | 3.168,00 |
| 14.10.2024 | 548,30 | 555,30 | 547,20 | 555,30 | 1,41% | 220,00 |
| 11.10.2024 | 544,80 | 548,60 | 543,00 | 547,60 | 0,64% | 167,00 |
| 10.10.2024 | 541,00 | 546,20 | 538,80 | 544,10 | 1,51% | 122,00 |
| 09.10.2024 | 531,10 | 536,00 | 529,60 | 536,00 | 0,64% | 96,00 |
| 08.10.2024 | 532,50 | 534,10 | 530,70 | 532,60 | -0,82% | 134,00 |
| 07.10.2024 | 540,20 | 540,20 | 535,70 | 537,00 | -0,46% | 77,00 |
| 04.10.2024 | 536,20 | 539,50 | 536,00 | 539,50 | 0,80% | 201,00 |
| 03.10.2024 | 537,30 | 538,10 | 530,40 | 535,20 | -0,07% | 124,00 |
| 02.10.2024 | 528,00 | 543,10 | 517,40 | 535,60 | 0,77% | 1.785,00 |
| 01.10.2024 | 525,40 | 531,50 | 525,40 | 531,50 | 1,64% | 151,00 |
| 30.09.2024 | 520,50 | 523,90 | 519,30 | 522,90 | -0,11% | 493,00 |
| 27.09.2024 | 515,60 | 523,70 | 515,00 | 523,50 | 1,93% | 301,00 |
| 26.09.2024 | 517,20 | 518,00 | 513,60 | 513,60 | -0,77% | 257,00 |
| 25.09.2024 | 516,90 | 517,90 | 515,00 | 517,60 | 0,58% | 59,00 |
| 24.09.2024 | 515,70 | 516,70 | 508,00 | 514,60 | -0,46% | 233,00 |
| 23.09.2024 | 515,30 | 520,30 | 515,00 | 517,00 | 0,43% | 121,00 |
| 20.09.2024 | 515,60 | 520,00 | 513,20 | 514,80 | -0,41% | 325,00 |
| 19.09.2024 | 527,10 | 527,10 | 516,80 | 516,90 | -1,07% | 659,00 |
| 18.09.2024 | 520,90 | 522,50 | 516,40 | 522,50 | -0,36% | 101,00 |
| 17.09.2024 | 533,10 | 533,10 | 522,80 | 524,40 | -1,34% | 151,00 |
| 16.09.2024 | 535,00 | 538,10 | 531,50 | 531,50 | 0,23% | 105,00 |
| 13.09.2024 | 535,00 | 537,50 | 530,30 | 530,30 | -0,19% | 21,00 |
| 12.09.2024 | 538,80 | 539,60 | 529,20 | 531,30 | 0,25% | 138,00 |
| 11.09.2024 | 537,70 | 538,30 | 527,20 | 530,00 | -2,98% | 121,00 |
| 10.09.2024 | 539,90 | 546,60 | 537,00 | 546,30 | 1,52% | 1.408,00 |
| 09.09.2024 | 540,40 | 540,80 | 534,90 | 538,10 | 0,15% | 33,00 |
| 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 |