65,775€
3,98%
Echtzeit-Aktienkurs United Airlines Holdings
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 63,06 | 63,06 | 63,06 | 63,06 | -0,32% | - |
| 01.04.2025 | 63,20 | 63,26 | 63,20 | 63,26 | 1,87% | 133,00 |
| 31.03.2025 | 64,36 | 64,36 | 61,18 | 62,10 | -8,68% | 150,00 |
| 28.03.2025 | 67,97 | 68,00 | 67,97 | 68,00 | -5,49% | 21,00 |
| 27.03.2025 | 71,95 | 71,95 | 71,95 | 71,95 | -1,45% | - |
| 26.03.2025 | 73,01 | 73,01 | 73,01 | 73,01 | -1,34% | - |
| 25.03.2025 | 74,08 | 74,95 | 74,00 | 74,00 | 1,05% | 140,00 |
| 24.03.2025 | 69,29 | 73,77 | 69,29 | 73,23 | 7,31% | 200,00 |
| 21.03.2025 | 67,87 | 68,24 | 67,87 | 68,24 | -0,55% | 131,00 |
| 20.03.2025 | 68,62 | 68,62 | 68,62 | 68,62 | 1,00% | - |
| 19.03.2025 | 65,02 | 67,94 | 64,85 | 67,94 | 3,58% | 45,00 |
| 18.03.2025 | 67,00 | 67,70 | 65,59 | 65,59 | -2,96% | 308,00 |
| 17.03.2025 | 67,07 | 68,18 | 67,07 | 67,59 | 1,90% | 30,00 |
| 14.03.2025 | 64,75 | 66,33 | 64,75 | 66,33 | -0,45% | 120,00 |
| 13.03.2025 | 66,61 | 67,09 | 66,61 | 66,63 | -5,33% | 29,00 |
| 12.03.2025 | 69,95 | 70,38 | 69,95 | 70,38 | 6,80% | 146,00 |
| 11.03.2025 | 65,90 | 65,90 | 65,90 | 65,90 | -6,38% | - |
| 10.03.2025 | 75,77 | 75,77 | 70,39 | 70,39 | -11,40% | 45,00 |
| 07.03.2025 | 79,45 | 79,45 | 79,45 | 79,45 | -5,38% | - |
| 06.03.2025 | 84,22 | 84,22 | 83,97 | 83,97 | -0,96% | 10,00 |
| 05.03.2025 | 81,95 | 84,78 | 81,22 | 84,78 | 2,68% | 110,00 |
| 04.03.2025 | 87,24 | 87,24 | 82,57 | 82,57 | -8,06% | 158,00 |
| 03.03.2025 | 89,80 | 89,81 | 89,80 | 89,81 | -0,82% | 89,00 |
| 28.02.2025 | 88,54 | 90,55 | 88,54 | 90,55 | -2,32% | 98,00 |
| 27.02.2025 | 92,97 | 92,97 | 92,50 | 92,70 | -0,54% | 485,00 |
| 26.02.2025 | 91,74 | 93,20 | 91,74 | 93,20 | 3,69% | 122,00 |
| 25.02.2025 | 93,14 | 93,14 | 89,06 | 89,88 | -1,97% | 90,00 |
| 24.02.2025 | 91,69 | 91,69 | 91,69 | 91,69 | -5,64% | - |
| 21.02.2025 | 97,43 | 98,13 | 96,88 | 97,17 | 1,32% | 87,00 |
| 20.02.2025 | 101,70 | 102,14 | 95,90 | 95,90 | -7,61% | 409,00 |
| 19.02.2025 | 98,59 | 103,80 | 97,96 | 103,80 | 5,06% | 150,00 |
| 18.02.2025 | 99,11 | 101,54 | 98,80 | 98,80 | -0,20% | 139,00 |
| 17.02.2025 | 99,25 | 99,25 | 98,55 | 99,00 | 1,58% | 84,00 |
| 14.02.2025 | 96,00 | 97,46 | 96,00 | 97,46 | 2,19% | 150,00 |
| 13.02.2025 | 100,12 | 100,56 | 95,14 | 95,37 | -4,62% | 819,00 |
| 12.02.2025 | 99,39 | 99,99 | 99,39 | 99,99 | 0,25% | 20,00 |
| 11.02.2025 | 102,54 | 102,54 | 99,74 | 99,74 | -6,61% | 65,00 |
| 10.02.2025 | 106,80 | 106,80 | 106,80 | 106,80 | 1,23% | 40,00 |
| 07.02.2025 | 104,84 | 105,50 | 104,84 | 105,50 | 0,86% | 29,00 |
| 06.02.2025 | 103,68 | 104,60 | 103,68 | 104,60 | 0,98% | 105,00 |
| 05.02.2025 | 103,84 | 103,86 | 103,58 | 103,58 | 1,17% | 30,00 |
| 04.02.2025 | 102,38 | 102,38 | 102,38 | 102,38 | -0,31% | - |
| 03.02.2025 | 99,00 | 102,70 | 99,00 | 102,70 | -2,52% | 175,00 |
| 31.01.2025 | 105,32 | 105,94 | 105,32 | 105,36 | 2,23% | 148,00 |
| 30.01.2025 | 104,36 | 104,36 | 102,98 | 103,06 | 0,12% | 165,00 |
| 29.01.2025 | 102,14 | 102,94 | 102,14 | 102,94 | 1,02% | 1.063,00 |
| 28.01.2025 | 101,62 | 101,90 | 101,50 | 101,90 | 1,37% | 98,00 |
| 27.01.2025 | 100,02 | 100,52 | 97,50 | 100,52 | 0,04% | 450,00 |
| 24.01.2025 | 98,01 | 100,48 | 98,01 | 100,48 | 1,11% | 75,00 |
| 23.01.2025 | 103,28 | 104,24 | 99,38 | 99,38 | -7,55% | 332,00 |
| 22.01.2025 | 109,68 | 110,34 | 107,50 | 107,50 | 2,38% | 247,00 |
| 21.01.2025 | 104,50 | 105,20 | 104,50 | 105,00 | -0,10% | 45,00 |
| 20.01.2025 | 105,06 | 105,10 | 105,06 | 105,10 | 2,16% | 20,00 |
| 17.01.2025 | 102,88 | 102,88 | 102,88 | 102,88 | 0,86% | - |
| 16.01.2025 | 102,26 | 102,26 | 102,00 | 102,00 | -2,58% | 100,00 |
| 15.01.2025 | 104,66 | 105,14 | 104,66 | 104,70 | 0,87% | 89,00 |
| 14.01.2025 | 102,32 | 104,24 | 102,32 | 103,80 | 2,08% | 68,00 |
| 13.01.2025 | 104,54 | 105,06 | 101,68 | 101,68 | -4,76% | 235,00 |
| 10.01.2025 | 100,50 | 107,56 | 100,50 | 106,76 | 6,74% | 2.067,00 |
| 09.01.2025 | 99,50 | 100,02 | 99,50 | 100,02 | 0,00% | 80,00 |
| 08.01.2025 | 97,67 | 100,02 | 97,67 | 100,02 | 3,11% | 122,00 |
| 07.01.2025 | 94,88 | 97,00 | 94,88 | 97,00 | 0,40% | 2.635,00 |
| 06.01.2025 | 92,51 | 96,61 | 92,51 | 96,61 | 5,40% | 2.362,00 |
| 03.01.2025 | 92,88 | 92,88 | 89,99 | 91,66 | -2,58% | 215,00 |
| 02.01.2025 | 94,09 | 94,09 | 94,09 | 94,09 | -0,96% | 50,00 |
| 30.12.2024 | 94,80 | 95,00 | 94,80 | 95,00 | -1,01% | 816,00 |
| 27.12.2024 | 96,59 | 96,59 | 95,97 | 95,97 | 2,27% | 32,00 |
| 23.12.2024 | 93,84 | 93,84 | 93,84 | 93,84 | 0,65% | - |
| 20.12.2024 | 91,71 | 93,23 | 91,21 | 93,23 | 3,29% | 91,00 |
| 19.12.2024 | 88,53 | 90,26 | 88,50 | 90,26 | -2,26% | 295,00 |
| 18.12.2024 | 90,34 | 92,35 | 90,34 | 92,35 | 3,07% | 30,00 |
| 17.12.2024 | 90,50 | 90,71 | 89,20 | 89,60 | -2,73% | 142,00 |
| 16.12.2024 | 90,40 | 92,11 | 90,40 | 92,11 | 0,93% | 230,00 |
| 13.12.2024 | 91,78 | 91,78 | 91,04 | 91,26 | -2,91% | 465,00 |
| 12.12.2024 | 93,57 | 94,07 | 93,57 | 94,00 | 2,00% | 130,00 |
| 11.12.2024 | 91,67 | 92,16 | 91,67 | 92,16 | -0,86% | 115,00 |
| 10.12.2024 | 90,88 | 92,96 | 90,88 | 92,96 | -2,46% | 35,00 |
| 09.12.2024 | 94,79 | 95,30 | 94,79 | 95,30 | -0,04% | 31,00 |
| 06.12.2024 | 96,50 | 98,34 | 95,34 | 95,34 | -3,66% | 55,00 |
| 05.12.2024 | 93,81 | 98,96 | 93,81 | 98,96 | 6,50% | 27,00 |
| 04.12.2024 | 91,10 | 93,02 | 90,90 | 92,92 | 1,67% | 2.595,00 |
| 03.12.2024 | 92,63 | 92,81 | 91,39 | 91,39 | -2,15% | 91,00 |
| 02.12.2024 | 91,63 | 93,40 | 91,63 | 93,40 | 2,17% | 50,00 |
| 29.11.2024 | 91,60 | 92,56 | 91,42 | 91,42 | 0,14% | 95,00 |
| 28.11.2024 | 91,29 | 91,29 | 91,29 | 91,29 | -0,23% | - |
| 27.11.2024 | 92,07 | 92,07 | 91,50 | 91,50 | -3,86% | - |
| 26.11.2024 | 91,98 | 95,17 | 91,98 | 95,17 | 2,55% | 77,00 |
| 25.11.2024 | 91,20 | 92,80 | 90,82 | 92,80 | 3,18% | 244,00 |
| 22.11.2024 | 90,22 | 90,22 | 89,94 | 89,94 | 0,11% | 50,00 |
| 21.11.2024 | 89,41 | 89,84 | 89,41 | 89,84 | -0,18% | 25,00 |
| 20.11.2024 | 89,00 | 90,00 | 86,80 | 90,00 | 8,42% | 199,00 |
| 19.11.2024 | 85,04 | 85,32 | 83,01 | 83,01 | -2,97% | 180,00 |
| 18.11.2024 | 86,65 | 86,94 | 85,55 | 85,55 | -0,08% | 115,00 |
| 15.11.2024 | 85,89 | 85,89 | 85,62 | 85,62 | 0,66% | 100,00 |
| 14.11.2024 | 84,67 | 85,06 | 84,67 | 85,06 | -0,36% | 15,00 |
| 13.11.2024 | 84,48 | 86,13 | 84,48 | 85,37 | 2,40% | 2.010,00 |
| 12.11.2024 | 83,52 | 84,30 | 82,85 | 83,37 | 1,67% | 94,00 |
| 11.11.2024 | 81,26 | 82,00 | 81,26 | 82,00 | 1,06% | 192,00 |
| 08.11.2024 | 78,91 | 81,14 | 78,91 | 81,14 | 1,58% | 170,00 |
| 07.11.2024 | 80,98 | 80,98 | 79,88 | 79,88 | -1,07% | 200,00 |