26,200€
-3,39%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 26,30 | 26,34 | 26,26 | 26,32 | -2,95% | - |
| 21.05.2026 | 27,12 | 27,12 | 27,12 | 27,12 | -0,37% | - |
| 20.05.2026 | 26,72 | 27,22 | 26,72 | 27,22 | 1,42% | 200,00 |
| 19.05.2026 | 26,84 | 26,84 | 26,84 | 26,84 | 1,28% | - |
| 18.05.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -1,05% | - |
| 15.05.2026 | 26,78 | 26,78 | 26,78 | 26,78 | 0,07% | - |
| 14.05.2026 | 26,76 | 26,76 | 26,76 | 26,76 | -3,04% | - |
| 13.05.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,80% | - |
| 12.05.2026 | 25,96 | 27,38 | 25,14 | 27,38 | 5,63% | 890,00 |
| 11.05.2026 | 25,92 | 25,92 | 25,92 | 25,92 | -0,77% | - |
| 08.05.2026 | 26,12 | 26,12 | 26,12 | 26,12 | -2,46% | - |
| 07.05.2026 | 26,78 | 26,78 | 26,78 | 26,78 | -0,45% | - |
| 06.05.2026 | 26,24 | 26,90 | 26,24 | 26,90 | 2,44% | 100,00 |
| 05.05.2026 | 26,26 | 26,26 | 26,26 | 26,26 | -1,80% | - |
| 04.05.2026 | 26,74 | 26,74 | 26,74 | 26,74 | 1,29% | - |
| 30.04.2026 | 26,16 | 26,40 | 26,16 | 26,40 | -0,45% | 50,00 |
| 29.04.2026 | 26,52 | 26,52 | 26,52 | 26,52 | -0,97% | - |
| 28.04.2026 | 26,60 | 26,78 | 26,60 | 26,78 | -0,52% | 100,00 |
| 27.04.2026 | 27,06 | 27,06 | 26,92 | 26,92 | -0,44% | 236,00 |
| 24.04.2026 | 26,22 | 27,04 | 26,22 | 27,04 | -1,17% | 40,00 |
| 23.04.2026 | 27,36 | 27,36 | 27,36 | 27,36 | -2,49% | - |
| 22.04.2026 | 28,06 | 28,06 | 28,06 | 28,06 | -1,34% | - |
| 21.04.2026 | 28,44 | 28,44 | 28,44 | 28,44 | 0,00% | 270,00 |
| 20.04.2026 | 28,26 | 28,44 | 28,26 | 28,44 | 1,35% | 380,00 |
| 17.04.2026 | 28,06 | 28,06 | 28,06 | 28,06 | 0,07% | - |
| 16.04.2026 | 28,04 | 28,04 | 28,04 | 28,04 | 1,37% | - |
| 15.04.2026 | 27,66 | 27,66 | 27,66 | 27,66 | 0,22% | - |
| 14.04.2026 | 27,74 | 27,74 | 27,60 | 27,60 | 0,07% | 1.100,00 |
| 13.04.2026 | 27,58 | 27,58 | 27,58 | 27,58 | 0,58% | - |
| 10.04.2026 | 27,42 | 27,42 | 27,42 | 27,42 | -1,72% | - |
| 09.04.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -0,36% | - |
| 08.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,86% | - |
| 07.04.2026 | 27,80 | 27,80 | 27,76 | 27,76 | 1,02% | 150,00 |
| 02.04.2026 | 27,42 | 27,48 | 27,42 | 27,48 | -1,01% | 350,00 |
| 01.04.2026 | 27,64 | 27,86 | 27,64 | 27,76 | 2,28% | 378,00 |
| 31.03.2026 | 27,14 | 27,14 | 27,14 | 27,14 | 1,80% | - |
| 30.03.2026 | 26,66 | 26,66 | 26,66 | 26,66 | -1,77% | 40,00 |
| 27.03.2026 | 27,14 | 27,14 | 27,14 | 27,14 | -0,66% | - |
| 26.03.2026 | 27,36 | 27,36 | 27,32 | 27,32 | 0,07% | 212,00 |
| 25.03.2026 | 27,80 | 27,80 | 27,30 | 27,30 | -0,73% | 20,00 |
| 24.03.2026 | 27,38 | 27,50 | 27,38 | 27,50 | 2,08% | 200,00 |
| 23.03.2026 | 26,94 | 26,94 | 26,94 | 26,94 | -1,61% | 6,00 |
| 20.03.2026 | 26,58 | 27,38 | 26,58 | 27,38 | 2,93% | 450,00 |
| 19.03.2026 | 25,30 | 26,60 | 25,30 | 26,60 | 4,31% | 574,00 |
| 18.03.2026 | 26,18 | 26,18 | 25,50 | 25,50 | -3,41% | 500,00 |
| 17.03.2026 | 26,32 | 26,40 | 26,32 | 26,40 | 1,46% | 500,00 |
| 16.03.2026 | 26,44 | 26,44 | 26,02 | 26,02 | -0,08% | 50,00 |
| 13.03.2026 | 27,12 | 27,12 | 24,64 | 26,04 | -5,38% | 309,00 |
| 12.03.2026 | 27,10 | 27,52 | 27,10 | 27,52 | 0,00% | 350,00 |
| 11.03.2026 | 27,52 | 27,52 | 27,52 | 27,52 | 1,70% | - |
| 10.03.2026 | 27,06 | 27,06 | 27,06 | 27,06 | -2,10% | - |
| 09.03.2026 | 27,66 | 27,66 | 27,64 | 27,64 | -0,93% | 200,00 |
| 06.03.2026 | 27,98 | 27,98 | 27,90 | 27,90 | 0,22% | 270,00 |
| 05.03.2026 | 27,96 | 28,20 | 27,84 | 27,84 | 1,24% | 280,00 |
| 04.03.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 0,66% | - |
| 03.03.2026 | 27,32 | 27,32 | 27,32 | 27,32 | -1,16% | - |
| 02.03.2026 | 26,90 | 27,64 | 26,90 | 27,64 | -1,07% | 50,00 |
| 27.02.2026 | 24,72 | 28,32 | 24,72 | 27,94 | 13,48% | 1.030,00 |
| 26.02.2026 | 25,12 | 25,12 | 24,34 | 24,62 | -2,69% | 460,00 |
| 25.02.2026 | 26,24 | 26,24 | 25,30 | 25,30 | -3,88% | 271,00 |
| 24.02.2026 | 26,24 | 26,38 | 26,24 | 26,32 | -2,95% | 202,00 |
| 23.02.2026 | 27,12 | 27,12 | 27,12 | 27,12 | 0,00% | 100,00 |
| 20.02.2026 | 27,06 | 27,12 | 27,06 | 27,12 | -0,66% | 50,00 |
| 19.02.2026 | 27,22 | 27,30 | 27,14 | 27,30 | 0,00% | 480,00 |
| 18.02.2026 | 27,10 | 27,30 | 27,10 | 27,30 | 2,17% | 120,00 |
| 17.02.2026 | 26,26 | 26,72 | 26,26 | 26,72 | 0,83% | 159,00 |
| 16.02.2026 | 25,68 | 26,50 | 25,68 | 26,50 | 1,61% | 359,00 |
| 13.02.2026 | 25,60 | 26,08 | 25,60 | 26,08 | -2,76% | 700,00 |
| 12.02.2026 | 26,82 | 26,82 | 26,82 | 26,82 | 0,68% | - |
| 11.02.2026 | 26,64 | 26,64 | 26,64 | 26,64 | -0,45% | - |
| 10.02.2026 | 27,82 | 27,82 | 26,76 | 26,76 | -3,60% | 1.000,00 |
| 09.02.2026 | 27,76 | 27,76 | 27,76 | 27,76 | -0,43% | - |
| 06.02.2026 | 27,28 | 27,88 | 27,28 | 27,88 | 0,36% | 340,00 |
| 05.02.2026 | 27,78 | 27,78 | 27,78 | 27,78 | -0,93% | - |
| 04.02.2026 | 28,42 | 28,42 | 28,04 | 28,04 | -0,78% | 400,00 |
| 03.02.2026 | 28,26 | 28,26 | 28,26 | 28,26 | 1,07% | - |
| 02.02.2026 | 27,32 | 27,96 | 27,32 | 27,96 | -0,57% | 200,00 |
| 30.01.2026 | 28,12 | 28,12 | 28,12 | 28,12 | -1,54% | - |
| 29.01.2026 | 29,06 | 29,06 | 28,56 | 28,56 | -1,86% | 100,00 |
| 28.01.2026 | 28,28 | 29,10 | 28,00 | 29,10 | 1,96% | 620,00 |
| 27.01.2026 | 28,52 | 28,64 | 28,52 | 28,54 | 0,35% | 200,00 |
| 26.01.2026 | 28,44 | 28,44 | 28,44 | 28,44 | 0,07% | - |
| 23.01.2026 | 28,38 | 28,42 | 28,38 | 28,42 | 0,50% | 250,00 |
| 22.01.2026 | 26,38 | 28,28 | 26,38 | 28,28 | 6,32% | 1.118,00 |
| 21.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,45% | - |
| 20.01.2026 | 28,12 | 28,12 | 26,72 | 26,72 | -5,38% | 600,00 |
| 19.01.2026 | 28,18 | 28,24 | 28,00 | 28,24 | -2,82% | 250,00 |
| 16.01.2026 | 28,86 | 29,14 | 28,86 | 29,06 | 0,35% | 358,00 |
| 15.01.2026 | 28,96 | 28,96 | 28,94 | 28,96 | 0,84% | 370,00 |
| 14.01.2026 | 29,86 | 30,06 | 28,72 | 28,72 | -3,30% | 540,00 |
| 13.01.2026 | 29,74 | 29,74 | 29,70 | 29,70 | -0,34% | 100,00 |
| 12.01.2026 | 29,78 | 29,84 | 29,78 | 29,80 | -0,13% | 460,00 |
| 09.01.2026 | 29,70 | 29,84 | 29,70 | 29,84 | 0,61% | 100,00 |
| 08.01.2026 | 28,94 | 29,66 | 28,94 | 29,66 | 0,82% | 580,00 |
| 07.01.2026 | 29,14 | 29,42 | 29,14 | 29,42 | 1,94% | 40,00 |
| 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 |