16,160€
2,47%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 15,91 | 16,22 | 15,91 | 16,22 | 2,85% | 63,00 |
| 20.02.2025 | 15,88 | 15,88 | 15,77 | 15,77 | -2,89% | 450,00 |
| 19.02.2025 | 15,93 | 16,25 | 15,93 | 16,24 | 1,75% | 690,00 |
| 18.02.2025 | 15,82 | 15,96 | 15,79 | 15,96 | 4,59% | 1.900,00 |
| 17.02.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -0,72% | 62,00 |
| 14.02.2025 | 14,86 | 15,50 | 14,86 | 15,37 | -0,19% | 8.532,00 |
| 13.02.2025 | 16,77 | 16,77 | 15,40 | 15,40 | -7,40% | 1.645,00 |
| 12.02.2025 | 16,68 | 16,68 | 16,63 | 16,63 | -0,24% | 320,00 |
| 11.02.2025 | 16,67 | 16,67 | 16,67 | 16,67 | -0,77% | - |
| 10.02.2025 | 16,15 | 16,80 | 16,15 | 16,80 | 3,32% | 600,00 |
| 07.02.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 2,39% | 200,00 |
| 06.02.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 0,83% | - |
| 05.02.2025 | 15,96 | 15,96 | 15,75 | 15,75 | -2,72% | 191,00 |
| 04.02.2025 | 16,06 | 16,19 | 16,06 | 16,19 | 2,47% | 30,00 |
| 03.02.2025 | 15,69 | 15,80 | 15,69 | 15,80 | -2,89% | 100,00 |
| 31.01.2025 | 16,27 | 16,27 | 16,27 | 16,27 | -0,61% | 150,00 |
| 30.01.2025 | 15,54 | 16,37 | 15,54 | 16,37 | 5,34% | 325,00 |
| 29.01.2025 | 15,78 | 15,78 | 15,54 | 15,54 | -1,40% | 10,00 |
| 28.01.2025 | 15,30 | 15,83 | 15,30 | 15,76 | 4,72% | 1.250,00 |
| 27.01.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -0,53% | - |
| 24.01.2025 | 15,13 | 15,13 | 15,13 | 15,13 | 0,07% | - |
| 23.01.2025 | 15,01 | 15,14 | 15,01 | 15,12 | -0,59% | 1.263,00 |
| 22.01.2025 | 15,38 | 15,40 | 15,21 | 15,21 | -0,07% | 880,00 |
| 21.01.2025 | 15,22 | 15,22 | 15,22 | 15,22 | -0,46% | - |
| 20.01.2025 | 15,36 | 15,48 | 15,29 | 15,29 | 0,86% | 310,00 |
| 17.01.2025 | 15,16 | 15,16 | 15,16 | 15,16 | 0,33% | 300,00 |
| 16.01.2025 | 15,20 | 15,39 | 15,11 | 15,11 | -0,26% | 9.600,00 |
| 15.01.2025 | 14,79 | 15,15 | 14,79 | 15,15 | 1,95% | 18,00 |
| 14.01.2025 | 14,73 | 14,86 | 14,73 | 14,86 | 0,95% | 135,00 |
| 13.01.2025 | 14,80 | 14,80 | 14,72 | 14,72 | -2,00% | 70,00 |
| 10.01.2025 | 14,91 | 15,02 | 14,91 | 15,02 | 0,00% | 335,00 |
| 09.01.2025 | 14,97 | 15,02 | 14,90 | 15,02 | -0,33% | 650,00 |
| 08.01.2025 | 15,27 | 15,27 | 15,07 | 15,07 | -2,08% | 330,00 |
| 07.01.2025 | 15,18 | 15,41 | 15,18 | 15,39 | -1,16% | 400,00 |
| 06.01.2025 | 15,17 | 15,57 | 15,17 | 15,57 | 1,83% | 1.315,00 |
| 03.01.2025 | 15,29 | 15,29 | 15,29 | 15,29 | -0,84% | - |
| 02.01.2025 | 15,65 | 15,65 | 15,42 | 15,42 | -1,15% | 160,00 |
| 30.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,76% | 460,00 |
| 27.12.2024 | 15,08 | 15,33 | 15,08 | 15,33 | 0,86% | 400,00 |
| 23.12.2024 | 15,18 | 15,20 | 15,00 | 15,20 | 0,07% | 1.522,00 |
| 20.12.2024 | 15,21 | 15,21 | 15,19 | 15,19 | -1,87% | 700,00 |
| 19.12.2024 | 15,50 | 15,50 | 15,46 | 15,48 | -0,45% | 350,00 |
| 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 |