26,660€
3,25%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 25,72 | 26,80 | 25,72 | 26,80 | 3,80% | 110,00 |
| 21.08.2025 | 24,80 | 25,82 | 24,80 | 25,82 | 4,03% | 70,00 |
| 20.08.2025 | 24,88 | 24,98 | 24,82 | 24,82 | -0,72% | 480,00 |
| 19.08.2025 | 25,42 | 25,42 | 25,00 | 25,00 | -1,96% | 852,00 |
| 18.08.2025 | 25,08 | 25,50 | 25,08 | 25,50 | 0,47% | 257,00 |
| 15.08.2025 | 25,16 | 25,38 | 25,16 | 25,38 | 0,79% | 78,00 |
| 14.08.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 0,96% | - |
| 13.08.2025 | 24,94 | 24,94 | 24,94 | 24,94 | -4,37% | - |
| 12.08.2025 | 26,08 | 26,08 | 26,08 | 26,08 | 0,15% | - |
| 11.08.2025 | 26,14 | 26,14 | 26,04 | 26,04 | -0,84% | 15,00 |
| 08.08.2025 | 25,76 | 26,34 | 25,76 | 26,26 | 6,57% | 525,00 |
| 07.08.2025 | 25,10 | 25,10 | 24,64 | 24,64 | -2,30% | 10,00 |
| 06.08.2025 | 25,22 | 25,22 | 25,22 | 25,22 | 0,64% | - |
| 05.08.2025 | 24,94 | 25,08 | 24,90 | 25,06 | 0,48% | 1.030,00 |
| 04.08.2025 | 24,70 | 24,94 | 24,70 | 24,94 | 0,40% | 3.017,00 |
| 01.08.2025 | 25,00 | 25,00 | 24,82 | 24,84 | -1,35% | 600,00 |
| 31.07.2025 | 25,16 | 25,18 | 25,16 | 25,18 | -1,33% | 19,00 |
| 30.07.2025 | 25,58 | 25,68 | 25,52 | 25,52 | -0,08% | 1.010,00 |
| 29.07.2025 | 25,12 | 25,54 | 25,12 | 25,54 | 0,47% | 2,00 |
| 28.07.2025 | 25,40 | 25,42 | 25,40 | 25,42 | 0,32% | 20,00 |
| 25.07.2025 | 25,34 | 25,34 | 25,34 | 25,34 | 0,64% | - |
| 24.07.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 0,24% | - |
| 23.07.2025 | 24,94 | 25,30 | 24,94 | 25,12 | 0,64% | 208,00 |
| 22.07.2025 | 24,94 | 24,96 | 24,94 | 24,96 | 1,05% | 50,00 |
| 21.07.2025 | 24,34 | 24,70 | 24,34 | 24,70 | 0,00% | 250,00 |
| 18.07.2025 | 24,66 | 24,70 | 24,66 | 24,70 | 0,24% | 161,00 |
| 17.07.2025 | 24,94 | 25,06 | 24,64 | 24,64 | -0,48% | 240,00 |
| 16.07.2025 | 25,00 | 25,10 | 24,76 | 24,76 | -2,29% | 220,00 |
| 15.07.2025 | 25,86 | 25,86 | 25,34 | 25,34 | -1,63% | 45,00 |
| 14.07.2025 | 24,60 | 25,76 | 24,60 | 25,76 | 5,14% | 620,00 |
| 11.07.2025 | 25,22 | 25,22 | 24,50 | 24,50 | -2,62% | 900,00 |
| 10.07.2025 | 25,04 | 25,16 | 25,00 | 25,16 | 1,37% | 531,00 |
| 09.07.2025 | 24,54 | 24,82 | 24,54 | 24,82 | 1,47% | 3,00 |
| 08.07.2025 | 24,20 | 24,46 | 24,20 | 24,46 | 1,07% | 100,00 |
| 07.07.2025 | 24,22 | 24,36 | 24,20 | 24,20 | 2,37% | 121,00 |
| 04.07.2025 | 23,64 | 23,64 | 23,64 | 23,64 | 0,25% | - |
| 03.07.2025 | 23,54 | 23,58 | 23,54 | 23,58 | -0,84% | 200,00 |
| 02.07.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -0,42% | - |
| 01.07.2025 | 23,50 | 23,88 | 23,50 | 23,88 | 1,62% | 27,00 |
| 30.06.2025 | 24,20 | 24,20 | 23,50 | 23,50 | -3,61% | 886,00 |
| 27.06.2025 | 24,32 | 24,38 | 24,32 | 24,38 | 0,74% | 1.102,00 |
| 26.06.2025 | 23,84 | 24,20 | 23,84 | 24,20 | 0,83% | 373,00 |
| 25.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,74% | - |
| 24.06.2025 | 24,54 | 24,54 | 24,18 | 24,18 | 0,67% | 275,00 |
| 23.06.2025 | 24,30 | 24,38 | 24,02 | 24,02 | -1,56% | 2.447,00 |
| 20.06.2025 | 24,54 | 24,54 | 24,40 | 24,40 | 0,08% | 250,00 |
| 19.06.2025 | 24,32 | 24,38 | 24,32 | 24,38 | -0,33% | 400,00 |
| 18.06.2025 | 24,24 | 24,46 | 24,24 | 24,46 | -0,24% | 300,00 |
| 17.06.2025 | 24,52 | 24,52 | 24,52 | 24,52 | 0,49% | - |
| 16.06.2025 | 24,48 | 24,48 | 24,40 | 24,40 | 0,99% | 1.000,00 |
| 13.06.2025 | 24,16 | 24,16 | 24,16 | 24,16 | 0,67% | - |
| 12.06.2025 | 24,48 | 24,48 | 24,00 | 24,00 | -2,83% | 670,00 |
| 11.06.2025 | 24,42 | 24,70 | 24,42 | 24,70 | 1,73% | 300,00 |
| 10.06.2025 | 24,28 | 24,28 | 24,28 | 24,28 | -0,08% | - |
| 09.06.2025 | 23,84 | 24,40 | 23,84 | 24,30 | 1,93% | 547,00 |
| 06.06.2025 | 23,52 | 23,84 | 23,52 | 23,84 | -1,16% | 49,00 |
| 05.06.2025 | 23,96 | 24,14 | 23,80 | 24,12 | 0,00% | 1.968,00 |
| 04.06.2025 | 23,62 | 24,12 | 23,62 | 24,12 | 1,77% | 121,00 |
| 03.06.2025 | 23,16 | 23,70 | 23,16 | 23,70 | 2,33% | 1.235,00 |
| 02.06.2025 | 22,86 | 23,16 | 22,86 | 23,16 | 0,52% | 200,00 |
| 30.05.2025 | 22,78 | 23,04 | 22,78 | 23,04 | 0,96% | 10,00 |
| 29.05.2025 | 22,70 | 22,82 | 22,70 | 22,82 | 0,09% | 100,00 |
| 28.05.2025 | 22,88 | 23,02 | 22,80 | 22,80 | -0,26% | 242,00 |
| 27.05.2025 | 22,80 | 22,86 | 22,80 | 22,86 | -0,95% | 250,00 |
| 26.05.2025 | 23,08 | 23,08 | 23,08 | 23,08 | 1,50% | - |
| 23.05.2025 | 22,96 | 23,20 | 22,62 | 22,74 | -0,18% | 1.095,00 |
| 22.05.2025 | 22,52 | 22,78 | 22,52 | 22,78 | -0,26% | 5,00 |
| 21.05.2025 | 23,20 | 23,26 | 22,84 | 22,84 | -1,64% | 600,00 |
| 20.05.2025 | 22,86 | 23,22 | 22,80 | 23,22 | 1,22% | 1.174,00 |
| 19.05.2025 | 22,76 | 22,94 | 22,76 | 22,94 | 0,00% | 8.220,00 |
| 16.05.2025 | 20,12 | 22,94 | 20,12 | 22,94 | 4,27% | 1.155,00 |
| 15.05.2025 | 22,00 | 22,12 | 22,00 | 22,00 | -1,52% | 4.620,00 |
| 14.05.2025 | 22,20 | 22,34 | 22,20 | 22,34 | -2,02% | 250,00 |
| 13.05.2025 | 22,60 | 22,80 | 21,96 | 22,80 | 1,24% | 2.500,00 |
| 12.05.2025 | 21,20 | 23,24 | 21,20 | 22,52 | 6,83% | 2.352,00 |
| 09.05.2025 | 21,08 | 21,08 | 21,08 | 21,08 | 1,93% | 245,00 |
| 08.05.2025 | 20,68 | 20,68 | 20,68 | 20,68 | -0,77% | - |
| 07.05.2025 | 20,84 | 20,84 | 20,84 | 20,84 | 0,87% | - |
| 06.05.2025 | 20,66 | 20,66 | 20,22 | 20,66 | -1,53% | 950,00 |
| 05.05.2025 | 20,98 | 20,98 | 20,98 | 20,98 | 3,86% | 1.954,00 |
| 02.05.2025 | 19,92 | 20,20 | 19,92 | 20,20 | 2,75% | 11,00 |
| 30.04.2025 | 19,74 | 19,74 | 19,66 | 19,66 | -1,80% | 350,00 |
| 29.04.2025 | 19,91 | 20,12 | 19,91 | 20,02 | 0,20% | 1.476,00 |
| 28.04.2025 | 19,58 | 19,98 | 19,58 | 19,98 | 2,46% | 3.060,00 |
| 25.04.2025 | 19,21 | 19,54 | 19,21 | 19,50 | -0,31% | 2.590,00 |
| 24.04.2025 | 19,11 | 19,56 | 19,11 | 19,56 | 0,72% | 4.550,00 |
| 23.04.2025 | 19,42 | 19,42 | 19,42 | 19,42 | 3,41% | 100,00 |
| 22.04.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -1,05% | - |
| 17.04.2025 | 18,80 | 18,98 | 18,80 | 18,98 | 0,42% | 1.400,00 |
| 16.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | 125,00 |
| 15.04.2025 | 18,29 | 18,80 | 18,29 | 18,70 | 1,25% | 5.940,00 |
| 14.04.2025 | 18,00 | 18,47 | 18,00 | 18,47 | 4,00% | 1.320,00 |
| 11.04.2025 | 17,76 | 17,76 | 17,76 | 17,76 | 1,95% | - |
| 10.04.2025 | 17,61 | 17,78 | 17,42 | 17,42 | 1,10% | 680,00 |
| 09.04.2025 | 17,23 | 17,23 | 17,23 | 17,23 | -1,82% | - |
| 08.04.2025 | 17,22 | 17,55 | 17,21 | 17,55 | 3,85% | 2.000,00 |
| 07.04.2025 | 16,53 | 16,90 | 15,80 | 16,90 | -2,31% | 3.730,00 |
| 04.04.2025 | 18,44 | 18,44 | 17,17 | 17,30 | -6,03% | 2.075,00 |
| 03.04.2025 | 18,44 | 18,48 | 18,41 | 18,41 | -0,91% | 710,00 |
| 02.04.2025 | 18,84 | 18,92 | 18,58 | 18,58 | -2,77% | 288,00 |