15,490€
-0,39%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 15,37 | 15,54 | 15,35 | 15,47 | -0,55% | 100,00 |
| 18.12.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -1,02% | - |
| 17.12.2024 | 15,76 | 15,82 | 15,71 | 15,71 | -0,63% | 341,00 |
| 16.12.2024 | 15,84 | 15,84 | 15,80 | 15,81 | -1,80% | 530,00 |
| 13.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,56% | - |
| 12.12.2024 | 16,41 | 16,41 | 16,19 | 16,19 | -0,80% | 30,00 |
| 11.12.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -0,67% | - |
| 10.12.2024 | 16,14 | 16,43 | 16,14 | 16,43 | 0,67% | 2.125,00 |
| 09.12.2024 | 15,98 | 16,32 | 15,98 | 16,32 | 2,00% | 600,00 |
| 06.12.2024 | 15,92 | 16,00 | 15,92 | 16,00 | 0,19% | 50,00 |
| 05.12.2024 | 15,77 | 15,97 | 15,74 | 15,97 | 3,03% | 1.100,00 |
| 04.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,40% | - |
| 03.12.2024 | 15,63 | 15,72 | 15,63 | 15,72 | 0,51% | 200,00 |
| 02.12.2024 | 15,57 | 15,64 | 15,57 | 15,64 | -0,13% | 1.000,00 |
| 29.11.2024 | 15,66 | 15,75 | 15,66 | 15,66 | -0,70% | 110,00 |
| 28.11.2024 | 15,77 | 15,77 | 15,77 | 15,77 | 0,64% | 100,00 |
| 27.11.2024 | 15,58 | 15,67 | 15,58 | 15,67 | 0,13% | 200,00 |
| 26.11.2024 | 15,64 | 15,65 | 15,64 | 15,65 | 0,00% | 500,00 |
| 25.11.2024 | 15,85 | 15,85 | 15,65 | 15,65 | 0,84% | 140,00 |
| 22.11.2024 | 15,52 | 15,52 | 15,52 | 15,52 | -0,83% | - |
| 21.11.2024 | 15,67 | 15,67 | 15,55 | 15,65 | 0,97% | 1.200,00 |
| 20.11.2024 | 15,51 | 15,51 | 15,50 | 15,50 | 0,52% | 150,00 |
| 19.11.2024 | 15,44 | 15,44 | 15,42 | 15,42 | -2,65% | 140,00 |
| 18.11.2024 | 15,68 | 15,84 | 15,68 | 15,84 | 0,70% | 100,00 |
| 15.11.2024 | 15,66 | 15,82 | 15,66 | 15,73 | 0,00% | 430,00 |
| 14.11.2024 | 15,75 | 15,92 | 15,73 | 15,73 | -0,57% | 333,00 |
| 13.11.2024 | 15,70 | 16,02 | 15,70 | 15,82 | -0,13% | 2.110,00 |
| 12.11.2024 | 18,67 | 18,67 | 15,46 | 15,84 | -15,57% | 9.704,00 |
| 11.11.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -1,83% | - |
| 08.11.2024 | 18,93 | 19,11 | 18,93 | 19,11 | 1,59% | 30,00 |
| 07.11.2024 | 18,81 | 18,81 | 18,81 | 18,81 | 0,43% | - |
| 06.11.2024 | 18,97 | 18,97 | 18,73 | 18,73 | -1,21% | 200,00 |
| 05.11.2024 | 18,86 | 18,96 | 18,86 | 18,96 | -0,21% | 40,00 |
| 04.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,89% | 40,00 |
| 01.11.2024 | 18,75 | 19,17 | 18,75 | 19,17 | 1,86% | 10,00 |
| 31.10.2024 | 18,82 | 18,82 | 18,82 | 18,82 | -1,77% | - |
| 30.10.2024 | 19,16 | 19,16 | 19,16 | 19,16 | -1,44% | - |
| 29.10.2024 | 19,44 | 19,44 | 19,44 | 19,44 | 0,52% | - |
| 28.10.2024 | 19,34 | 19,34 | 19,34 | 19,34 | 1,79% | - |
| 25.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,91% | - |
| 24.10.2024 | 19,37 | 19,37 | 19,37 | 19,37 | 0,36% | - |
| 23.10.2024 | 19,61 | 19,61 | 19,30 | 19,30 | -1,68% | 110,00 |
| 22.10.2024 | 19,77 | 19,77 | 19,47 | 19,63 | -2,14% | 800,00 |
| 21.10.2024 | 19,68 | 20,06 | 19,68 | 20,06 | 3,62% | 270,00 |
| 18.10.2024 | 19,36 | 19,36 | 19,36 | 19,36 | -0,46% | - |
| 17.10.2024 | 19,49 | 19,49 | 19,44 | 19,45 | 0,00% | 300,00 |
| 16.10.2024 | 18,88 | 19,45 | 18,88 | 19,45 | 2,91% | 750,00 |
| 15.10.2024 | 18,92 | 18,92 | 18,90 | 18,90 | 0,21% | 30,00 |
| 14.10.2024 | 19,00 | 19,00 | 18,86 | 18,86 | -0,42% | 100,00 |
| 11.10.2024 | 18,70 | 19,05 | 18,70 | 18,94 | 0,11% | 2.060,00 |
| 10.10.2024 | 18,74 | 18,92 | 18,74 | 18,92 | 1,72% | 200,00 |
| 09.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,22% | - |
| 08.10.2024 | 19,05 | 19,05 | 18,56 | 18,56 | -2,06% | 129,00 |
| 07.10.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -0,16% | - |
| 04.10.2024 | 18,56 | 19,00 | 18,56 | 18,98 | 1,99% | 400,00 |
| 03.10.2024 | 18,61 | 18,61 | 18,61 | 18,61 | -0,69% | - |
| 02.10.2024 | 18,74 | 18,74 | 18,74 | 18,74 | -0,05% | - |
| 01.10.2024 | 18,34 | 19,11 | 18,34 | 18,75 | 2,63% | 11,00 |
| 30.09.2024 | 18,48 | 18,48 | 18,27 | 18,27 | -3,33% | 4,00 |
| 27.09.2024 | 19,06 | 19,06 | 18,90 | 18,90 | -0,74% | 118,00 |
| 26.09.2024 | 18,82 | 19,06 | 18,82 | 19,04 | 0,16% | 674,00 |
| 25.09.2024 | 19,01 | 19,01 | 19,01 | 19,01 | 0,69% | - |
| 24.09.2024 | 18,88 | 18,88 | 18,88 | 18,88 | -0,94% | - |
| 23.09.2024 | 18,95 | 19,06 | 18,95 | 19,06 | 0,53% | 20,00 |
| 20.09.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 0,05% | - |
| 19.09.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -0,73% | - |
| 18.09.2024 | 19,09 | 19,09 | 19,09 | 19,09 | 1,22% | - |
| 17.09.2024 | 18,86 | 18,86 | 18,86 | 18,86 | -0,26% | - |
| 16.09.2024 | 18,91 | 18,91 | 18,91 | 18,91 | -0,99% | - |
| 13.09.2024 | 18,91 | 19,10 | 18,91 | 19,10 | 0,00% | 120,00 |
| 12.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 11.09.2024 | 18,66 | 19,00 | 18,66 | 19,00 | -0,26% | 1.000,00 |
| 10.09.2024 | 18,71 | 19,05 | 18,71 | 19,05 | 3,03% | 200,00 |
| 09.09.2024 | 18,49 | 18,49 | 18,49 | 18,49 | -2,27% | - |
| 06.09.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -0,47% | - |
| 05.09.2024 | 19,01 | 19,01 | 19,01 | 19,01 | 1,28% | - |
| 04.09.2024 | 18,77 | 18,77 | 18,77 | 18,77 | -1,68% | - |
| 03.09.2024 | 19,21 | 19,21 | 19,09 | 19,09 | -0,10% | 1.000,00 |
| 02.09.2024 | 19,11 | 19,11 | 19,11 | 19,11 | 0,37% | - |
| 30.08.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -1,24% | - |
| 29.08.2024 | 19,21 | 19,28 | 19,21 | 19,28 | 0,78% | 80,00 |
| 28.08.2024 | 19,13 | 19,13 | 19,13 | 19,13 | 0,00% | - |
| 27.08.2024 | 18,87 | 19,13 | 18,87 | 19,13 | 0,42% | 100,00 |
| 26.08.2024 | 18,98 | 19,05 | 18,82 | 19,05 | 1,82% | 170,00 |
| 23.08.2024 | 18,71 | 18,71 | 18,71 | 18,71 | 1,19% | - |
| 22.08.2024 | 18,49 | 18,49 | 18,49 | 18,49 | -1,07% | - |
| 21.08.2024 | 18,21 | 18,69 | 18,21 | 18,69 | 1,80% | 100,00 |
| 20.08.2024 | 18,36 | 18,36 | 18,36 | 18,36 | 0,88% | - |
| 19.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,11% | - |
| 16.08.2024 | 18,12 | 18,18 | 18,12 | 18,18 | 0,33% | 200,00 |
| 15.08.2024 | 17,69 | 18,24 | 17,69 | 18,12 | -0,22% | 606,00 |
| 14.08.2024 | 17,53 | 18,16 | 17,53 | 18,16 | 7,77% | 2.000,00 |
| 13.08.2024 | 16,96 | 16,96 | 16,85 | 16,85 | 0,00% | 425,00 |
| 12.08.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 0,60% | - |
| 09.08.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 0,06% | - |
| 08.08.2024 | 17,27 | 17,27 | 16,74 | 16,74 | -2,84% | 425,00 |
| 07.08.2024 | 16,60 | 17,46 | 16,60 | 17,23 | 3,17% | 218,00 |
| 06.08.2024 | 16,61 | 16,75 | 16,51 | 16,70 | 2,45% | 3.021,00 |
| 05.08.2024 | 19,14 | 19,14 | 15,86 | 16,30 | -16,84% | 8.737,00 |
| 02.08.2024 | 19,71 | 19,77 | 19,48 | 19,60 | -4,02% | 2.008,00 |