339,100€
-1,02%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 341,80 | 342,00 | 335,80 | 338,60 | -1,17% | 1.788,00 |
| 14.05.2026 | 341,40 | 344,00 | 339,40 | 342,60 | 0,12% | 1.199,00 |
| 13.05.2026 | 336,80 | 344,60 | 332,80 | 342,20 | 3,70% | 3.522,00 |
| 12.05.2026 | 325,60 | 330,00 | 325,60 | 330,00 | 2,10% | 917,00 |
| 11.05.2026 | 321,40 | 324,80 | 320,20 | 323,20 | 1,83% | 4.146,00 |
| 08.05.2026 | 314,00 | 318,00 | 313,80 | 317,40 | 1,73% | 941,00 |
| 07.05.2026 | 312,20 | 313,20 | 310,40 | 312,00 | -0,32% | 770,00 |
| 06.05.2026 | 307,00 | 313,40 | 304,20 | 313,00 | 0,84% | 6.019,00 |
| 05.05.2026 | 317,60 | 317,60 | 310,40 | 310,40 | -1,40% | 1.609,00 |
| 04.05.2026 | 313,80 | 315,40 | 312,00 | 314,80 | 0,06% | 2.329,00 |
| 30.04.2026 | 314,20 | 316,20 | 311,20 | 314,60 | 0,25% | 2.134,00 |
| 29.04.2026 | 312,40 | 316,00 | 311,00 | 313,80 | 0,77% | 1.626,00 |
| 28.04.2026 | 302,20 | 311,80 | 301,40 | 311,40 | 4,50% | 4.870,00 |
| 27.04.2026 | 301,40 | 302,80 | 297,80 | 298,00 | -1,13% | 1.204,00 |
| 24.04.2026 | 302,20 | 305,00 | 300,00 | 301,40 | -0,53% | 2.109,00 |
| 23.04.2026 | 300,00 | 305,00 | 299,60 | 303,00 | -0,26% | 4.075,00 |
| 22.04.2026 | 294,00 | 305,80 | 293,00 | 303,80 | 2,77% | 3.219,00 |
| 21.04.2026 | 274,80 | 303,40 | 274,60 | 295,60 | 8,36% | 19.192,00 |
| 20.04.2026 | 273,60 | 275,80 | 271,60 | 272,80 | -0,37% | 1.758,00 |
| 17.04.2026 | 269,00 | 274,00 | 268,20 | 273,80 | 2,78% | 1.513,00 |
| 16.04.2026 | 266,20 | 267,00 | 266,20 | 266,40 | 0,60% | 373,00 |
| 15.04.2026 | 266,40 | 268,60 | 264,00 | 264,80 | -1,78% | 690,00 |
| 14.04.2026 | 264,40 | 270,00 | 264,20 | 269,60 | 2,82% | 2.089,00 |
| 13.04.2026 | 258,80 | 263,40 | 258,40 | 262,20 | -0,46% | 345,00 |
| 10.04.2026 | 262,40 | 263,60 | 261,40 | 263,40 | 0,69% | 355,00 |
| 09.04.2026 | 260,60 | 262,60 | 260,40 | 261,60 | 0,00% | 1.587,00 |
| 08.04.2026 | 265,40 | 267,40 | 261,00 | 261,60 | -0,98% | 1.960,00 |
| 07.04.2026 | 260,60 | 267,60 | 255,80 | 264,20 | 10,20% | 9.168,00 |
| 02.04.2026 | 234,55 | 240,55 | 234,55 | 239,75 | 1,72% | 342,00 |
| 01.04.2026 | 235,65 | 236,85 | 233,90 | 235,70 | 1,40% | 2.876,00 |
| 31.03.2026 | 228,75 | 232,45 | 228,75 | 232,45 | 2,63% | 651,00 |
| 30.03.2026 | 224,60 | 227,30 | 224,50 | 226,50 | 1,43% | 1.824,00 |
| 27.03.2026 | 233,00 | 233,00 | 223,30 | 223,30 | -4,61% | 539,00 |
| 26.03.2026 | 233,60 | 238,10 | 232,50 | 234,10 | 0,67% | 654,00 |
| 25.03.2026 | 235,60 | 237,50 | 230,95 | 232,55 | -1,00% | 1.047,00 |
| 24.03.2026 | 232,60 | 235,40 | 232,30 | 234,90 | 0,73% | 1.038,00 |
| 23.03.2026 | 237,05 | 242,20 | 232,85 | 233,20 | -4,43% | 3.958,00 |
| 20.03.2026 | 242,30 | 245,10 | 240,00 | 244,00 | -0,61% | 1.410,00 |
| 19.03.2026 | 247,90 | 250,30 | 245,10 | 245,50 | -1,21% | 1.996,00 |
| 18.03.2026 | 249,80 | 250,15 | 247,85 | 248,50 | 0,32% | 907,00 |
| 17.03.2026 | 247,45 | 250,50 | 247,45 | 247,70 | -0,44% | 848,00 |
| 16.03.2026 | 247,95 | 249,40 | 245,65 | 248,80 | 1,39% | 1.178,00 |
| 13.03.2026 | 241,40 | 246,50 | 241,40 | 245,40 | 1,18% | 965,00 |
| 12.03.2026 | 246,10 | 248,90 | 241,60 | 242,55 | -1,04% | 3.278,00 |
| 11.03.2026 | 243,20 | 245,15 | 242,80 | 245,10 | 0,68% | 844,00 |
| 10.03.2026 | 244,05 | 246,00 | 240,00 | 243,45 | -0,39% | 1.264,00 |
| 09.03.2026 | 243,15 | 244,40 | 241,30 | 244,40 | -0,47% | 574,00 |
| 06.03.2026 | 250,50 | 250,50 | 244,90 | 245,55 | -1,50% | 1.489,00 |
| 05.03.2026 | 251,85 | 251,85 | 248,50 | 249,30 | -1,23% | 827,00 |
| 04.03.2026 | 247,90 | 252,45 | 247,35 | 252,40 | 1,63% | 879,00 |
| 03.03.2026 | 249,35 | 252,45 | 246,45 | 248,35 | -0,62% | 2.678,00 |
| 02.03.2026 | 244,00 | 251,15 | 244,00 | 249,90 | 1,28% | 4.862,00 |
| 27.02.2026 | 241,70 | 246,75 | 240,90 | 246,75 | 1,09% | 816,00 |
| 26.02.2026 | 239,90 | 249,85 | 239,90 | 244,10 | 2,26% | 1.803,00 |
| 25.02.2026 | 233,05 | 239,25 | 232,90 | 238,70 | 3,04% | 2.609,00 |
| 24.02.2026 | 240,00 | 240,00 | 231,65 | 231,65 | -4,10% | 778,00 |
| 23.02.2026 | 244,80 | 245,90 | 241,55 | 241,55 | -1,15% | 930,00 |
| 20.02.2026 | 246,80 | 247,00 | 243,05 | 244,35 | -0,22% | 1.301,00 |
| 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 |