29,200€
1,18%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 29,14 | 29,20 | 29,14 | 29,16 | 1,04% | - |
| 06.01.2026 | 28,54 | 28,86 | 28,54 | 28,86 | 0,21% | 253,00 |
| 05.01.2026 | 28,04 | 28,80 | 27,96 | 28,80 | 2,27% | 1.100,00 |
| 02.01.2026 | 27,72 | 28,16 | 27,72 | 28,16 | 2,10% | 5.775,00 |
| 30.12.2025 | 27,34 | 27,58 | 27,34 | 27,58 | 3,06% | 850,00 |
| 29.12.2025 | 26,78 | 26,78 | 26,76 | 26,76 | 0,75% | 100,00 |
| 23.12.2025 | 26,56 | 26,56 | 26,56 | 26,56 | 0,61% | - |
| 22.12.2025 | 26,42 | 26,42 | 26,32 | 26,40 | 1,85% | 450,00 |
| 19.12.2025 | 25,92 | 25,92 | 25,92 | 25,92 | 2,29% | - |
| 18.12.2025 | 25,34 | 25,34 | 25,34 | 25,34 | 0,32% | - |
| 17.12.2025 | 25,26 | 25,26 | 25,26 | 25,26 | 0,64% | - |
| 16.12.2025 | 24,94 | 25,10 | 24,94 | 25,10 | 0,64% | 280,00 |
| 15.12.2025 | 24,94 | 24,94 | 24,94 | 24,94 | -0,87% | - |
| 12.12.2025 | 25,16 | 25,16 | 25,16 | 25,16 | 0,80% | - |
| 11.12.2025 | 25,06 | 25,06 | 24,96 | 24,96 | -0,32% | 25,00 |
| 10.12.2025 | 25,04 | 25,04 | 25,04 | 25,04 | 1,62% | - |
| 09.12.2025 | 24,64 | 24,64 | 24,64 | 24,64 | -1,28% | - |
| 08.12.2025 | 24,96 | 24,96 | 24,96 | 24,96 | -0,79% | - |
| 05.12.2025 | 25,14 | 25,16 | 25,14 | 25,16 | -0,40% | 120,00 |
| 04.12.2025 | 25,64 | 25,64 | 25,26 | 25,26 | -2,09% | 301,00 |
| 03.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,08% | - |
| 02.12.2025 | 25,78 | 25,78 | 25,78 | 25,78 | 0,70% | - |
| 01.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,91% | 120,00 |
| 28.11.2025 | 25,12 | 25,12 | 25,12 | 25,12 | 0,88% | - |
| 27.11.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -1,89% | - |
| 26.11.2025 | 25,38 | 25,38 | 25,38 | 25,38 | 0,16% | - |
| 25.11.2025 | 25,34 | 25,34 | 25,34 | 25,34 | 1,28% | - |
| 24.11.2025 | 24,84 | 25,02 | 24,84 | 25,02 | 0,89% | 250,00 |
| 21.11.2025 | 23,66 | 24,80 | 23,66 | 24,80 | 3,51% | 200,00 |
| 20.11.2025 | 23,96 | 23,96 | 23,96 | 23,96 | 3,01% | - |
| 19.11.2025 | 23,26 | 23,26 | 23,26 | 23,26 | -0,43% | - |
| 18.11.2025 | 23,36 | 23,36 | 23,36 | 23,36 | -2,34% | - |
| 17.11.2025 | 23,96 | 23,96 | 23,92 | 23,92 | -0,33% | 200,00 |
| 14.11.2025 | 24,42 | 24,42 | 24,00 | 24,00 | -1,32% | 677,00 |
| 13.11.2025 | 24,88 | 24,88 | 24,32 | 24,32 | -1,46% | 200,00 |
| 12.11.2025 | 25,98 | 25,98 | 24,68 | 24,68 | -5,30% | 415,00 |
| 11.11.2025 | 28,12 | 28,12 | 26,02 | 26,06 | -1,29% | 1.072,00 |
| 10.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,38% | 2,00 |
| 07.11.2025 | 26,74 | 26,74 | 26,30 | 26,30 | -2,23% | 2.922,00 |
| 06.11.2025 | 26,98 | 26,98 | 26,88 | 26,90 | -0,37% | 220,00 |
| 05.11.2025 | 26,78 | 27,00 | 26,78 | 27,00 | 1,58% | 300,00 |
| 04.11.2025 | 26,28 | 26,58 | 26,00 | 26,58 | -0,37% | 970,00 |
| 03.11.2025 | 27,20 | 27,20 | 26,68 | 26,68 | 0,08% | 1.050,00 |
| 31.10.2025 | 27,48 | 27,48 | 26,20 | 26,66 | -3,68% | 337,00 |
| 30.10.2025 | 28,16 | 28,16 | 27,62 | 27,68 | -1,98% | 1.174,00 |
| 29.10.2025 | 28,12 | 28,62 | 28,12 | 28,24 | 2,24% | 975,00 |
| 28.10.2025 | 27,72 | 27,72 | 27,62 | 27,62 | -0,86% | 200,00 |
| 27.10.2025 | 27,98 | 27,98 | 27,60 | 27,86 | 0,00% | 1.895,00 |
| 24.10.2025 | 27,88 | 27,88 | 27,54 | 27,86 | 0,14% | 2.510,00 |
| 23.10.2025 | 27,82 | 27,82 | 27,82 | 27,82 | -1,49% | - |
| 22.10.2025 | 28,92 | 28,92 | 28,08 | 28,24 | -1,60% | 686,00 |
| 21.10.2025 | 29,16 | 29,16 | 28,70 | 28,70 | -1,44% | 385,00 |
| 20.10.2025 | 28,04 | 29,20 | 28,04 | 29,12 | 7,06% | 3.466,00 |
| 17.10.2025 | 27,32 | 27,32 | 27,20 | 27,20 | -0,37% | 2.250,00 |
| 16.10.2025 | 27,70 | 27,88 | 27,30 | 27,30 | -2,15% | 85,00 |
| 15.10.2025 | 27,04 | 27,90 | 27,04 | 27,90 | 3,26% | 300,00 |
| 14.10.2025 | 26,78 | 27,02 | 26,78 | 27,02 | 0,82% | 1.800,00 |
| 13.10.2025 | 26,80 | 26,86 | 26,78 | 26,80 | -0,74% | 365,00 |
| 10.10.2025 | 27,38 | 27,38 | 27,00 | 27,00 | -1,68% | 50,00 |
| 09.10.2025 | 27,40 | 27,46 | 27,40 | 27,46 | -0,79% | 55,00 |
| 08.10.2025 | 27,80 | 27,80 | 27,26 | 27,68 | -1,00% | 108,00 |
| 07.10.2025 | 27,62 | 27,96 | 27,62 | 27,96 | 0,07% | 800,00 |
| 06.10.2025 | 27,08 | 27,94 | 27,08 | 27,94 | 3,33% | 173,00 |
| 03.10.2025 | 27,06 | 27,06 | 27,04 | 27,04 | -0,66% | 50,00 |
| 02.10.2025 | 27,74 | 27,74 | 26,96 | 27,22 | -0,80% | 115,00 |
| 01.10.2025 | 27,12 | 27,44 | 26,80 | 27,44 | 3,78% | 276,00 |
| 30.09.2025 | 26,26 | 26,44 | 26,26 | 26,44 | 0,84% | 800,00 |
| 29.09.2025 | 26,50 | 26,50 | 26,20 | 26,22 | -0,91% | 450,00 |
| 26.09.2025 | 26,46 | 26,46 | 26,46 | 26,46 | 0,08% | - |
| 25.09.2025 | 26,62 | 26,62 | 26,44 | 26,44 | -0,68% | 450,00 |
| 24.09.2025 | 26,70 | 26,70 | 26,62 | 26,62 | -0,97% | 172,00 |
| 23.09.2025 | 27,38 | 27,38 | 26,88 | 26,88 | -2,18% | 3.300,00 |
| 22.09.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -1,15% | - |
| 19.09.2025 | 27,50 | 27,80 | 27,50 | 27,80 | 1,02% | 125,00 |
| 18.09.2025 | 27,22 | 27,52 | 27,22 | 27,52 | 1,62% | 1.303,00 |
| 17.09.2025 | 27,38 | 27,38 | 27,08 | 27,08 | -1,60% | 100,00 |
| 16.09.2025 | 27,52 | 27,52 | 27,52 | 27,52 | -0,94% | - |
| 15.09.2025 | 27,16 | 27,78 | 27,16 | 27,78 | 3,81% | 10,00 |
| 12.09.2025 | 26,76 | 26,76 | 26,76 | 26,76 | -0,15% | - |
| 11.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 10.09.2025 | 27,06 | 27,06 | 27,00 | 27,00 | 0,07% | 400,00 |
| 09.09.2025 | 26,98 | 26,98 | 26,98 | 26,98 | -0,44% | - |
| 08.09.2025 | 27,00 | 27,10 | 27,00 | 27,10 | -0,15% | 40,00 |
| 05.09.2025 | 27,14 | 27,14 | 27,14 | 27,14 | 1,27% | - |
| 04.09.2025 | 26,64 | 26,80 | 26,64 | 26,80 | 0,00% | 223,00 |
| 03.09.2025 | 26,74 | 26,80 | 26,74 | 26,80 | 0,37% | 150,00 |
| 02.09.2025 | 28,02 | 28,02 | 26,68 | 26,70 | -2,63% | 5.726,00 |
| 01.09.2025 | 27,42 | 27,42 | 27,42 | 27,42 | 0,59% | 500,00 |
| 29.08.2025 | 27,04 | 27,26 | 27,00 | 27,26 | 0,00% | 191,00 |
| 28.08.2025 | 27,20 | 27,46 | 27,20 | 27,26 | 3,02% | 110,00 |
| 27.08.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -2,00% | - |
| 26.08.2025 | 26,50 | 27,00 | 26,50 | 27,00 | 1,81% | 983,00 |
| 25.08.2025 | 26,66 | 26,66 | 26,52 | 26,52 | -1,04% | 400,00 |
| 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% | - |