86,285€
1,56%
Echtzeit-Aktienkurs United Airlines Holdings
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 85,42 | 85,42 | 85,26 | 85,26 | 0,35% | 8,00 |
| 14.08.2025 | 84,96 | 84,96 | 84,96 | 84,96 | 1,08% | - |
| 13.08.2025 | 84,06 | 84,06 | 83,68 | 84,05 | 0,44% | 26,00 |
| 12.08.2025 | 76,75 | 83,68 | 76,75 | 83,68 | 8,10% | 15,00 |
| 11.08.2025 | 76,75 | 77,41 | 76,54 | 77,41 | 0,29% | 45,00 |
| 08.08.2025 | 75,67 | 77,19 | 75,67 | 77,19 | 2,59% | 37,00 |
| 07.08.2025 | 75,74 | 76,33 | 75,24 | 75,24 | -0,79% | 20,00 |
| 06.08.2025 | 75,84 | 75,84 | 75,84 | 75,84 | 1,03% | - |
| 05.08.2025 | 75,49 | 75,49 | 75,07 | 75,07 | 2,32% | 15,00 |
| 04.08.2025 | 73,09 | 73,37 | 73,09 | 73,37 | -4,45% | 11,00 |
| 01.08.2025 | 76,79 | 76,79 | 76,79 | 76,79 | -2,43% | - |
| 31.07.2025 | 78,70 | 78,70 | 78,70 | 78,70 | -0,38% | - |
| 30.07.2025 | 78,52 | 79,00 | 78,52 | 79,00 | -1,70% | 100,00 |
| 29.07.2025 | 79,74 | 80,37 | 79,74 | 80,37 | 3,00% | 11,00 |
| 28.07.2025 | 78,03 | 78,03 | 78,03 | 78,03 | 1,71% | - |
| 25.07.2025 | 76,41 | 76,72 | 76,41 | 76,72 | 1,40% | 44,00 |
| 24.07.2025 | 76,46 | 76,46 | 75,66 | 75,66 | -2,74% | 14,00 |
| 23.07.2025 | 77,62 | 77,79 | 77,62 | 77,79 | 0,83% | 60,00 |
| 22.07.2025 | 78,84 | 78,84 | 77,15 | 77,15 | -2,83% | 10,00 |
| 21.07.2025 | 79,40 | 79,40 | 79,40 | 79,40 | 1,08% | 7,00 |
| 18.07.2025 | 78,55 | 78,55 | 78,55 | 78,55 | -0,70% | - |
| 17.07.2025 | 74,60 | 79,10 | 74,60 | 79,10 | 6,69% | 7,00 |
| 16.07.2025 | 74,14 | 74,14 | 74,14 | 74,14 | -2,46% | - |
| 15.07.2025 | 76,01 | 76,01 | 76,01 | 76,01 | 2,14% | - |
| 14.07.2025 | 74,40 | 74,81 | 74,40 | 74,42 | -4,60% | 110,00 |
| 11.07.2025 | 78,28 | 78,59 | 78,01 | 78,01 | 14,64% | 66,00 |
| 10.07.2025 | 68,05 | 68,05 | 68,05 | 68,05 | -1,55% | - |
| 09.07.2025 | 69,12 | 69,12 | 69,12 | 69,12 | 0,29% | - |
| 08.07.2025 | 68,92 | 68,92 | 68,92 | 68,92 | -1,91% | - |
| 07.07.2025 | 69,29 | 70,26 | 69,29 | 70,26 | 0,69% | 16,00 |
| 04.07.2025 | 69,26 | 69,78 | 69,26 | 69,78 | 1,82% | 43,00 |
| 03.07.2025 | 68,53 | 68,53 | 68,53 | 68,53 | 0,01% | - |
| 02.07.2025 | 67,80 | 68,52 | 67,80 | 68,52 | 1,66% | 75,00 |
| 01.07.2025 | 67,40 | 67,40 | 67,40 | 67,40 | -0,13% | - |
| 30.06.2025 | 67,63 | 68,08 | 67,49 | 67,49 | 1,63% | 39,00 |
| 27.06.2025 | 66,41 | 66,41 | 66,41 | 66,41 | 0,62% | - |
| 26.06.2025 | 65,62 | 66,00 | 65,62 | 66,00 | -3,87% | 250,00 |
| 25.06.2025 | 67,85 | 68,66 | 67,85 | 68,66 | 1,27% | 15,00 |
| 24.06.2025 | 67,80 | 67,80 | 67,80 | 67,80 | 5,57% | - |
| 23.06.2025 | 64,22 | 64,22 | 64,22 | 64,22 | 0,93% | - |
| 20.06.2025 | 63,63 | 63,63 | 63,63 | 63,63 | -1,64% | - |
| 19.06.2025 | 64,57 | 64,69 | 64,57 | 64,69 | 0,81% | 16,00 |
| 18.06.2025 | 63,94 | 64,17 | 63,94 | 64,17 | -3,88% | 80,00 |
| 17.06.2025 | 66,76 | 66,76 | 66,76 | 66,76 | 3,28% | - |
| 16.06.2025 | 64,17 | 64,64 | 64,17 | 64,64 | 1,05% | 12,00 |
| 13.06.2025 | 65,91 | 65,91 | 63,00 | 63,97 | -3,00% | 2.451,00 |
| 12.06.2025 | 67,65 | 67,65 | 65,95 | 65,95 | -9,11% | 10,00 |
| 11.06.2025 | 72,49 | 72,56 | 72,49 | 72,56 | -0,47% | 100,00 |
| 10.06.2025 | 72,92 | 72,92 | 72,90 | 72,90 | -0,74% | 15,00 |
| 09.06.2025 | 73,44 | 73,44 | 73,44 | 73,44 | 4,91% | - |
| 06.06.2025 | 70,00 | 70,00 | 70,00 | 70,00 | -1,60% | - |
| 05.06.2025 | 71,30 | 71,75 | 71,14 | 71,14 | 0,07% | 65,00 |
| 04.06.2025 | 71,09 | 71,09 | 71,09 | 71,09 | 0,75% | - |
| 03.06.2025 | 70,56 | 70,56 | 70,56 | 70,56 | 1,89% | - |
| 02.06.2025 | 69,25 | 69,25 | 69,25 | 69,25 | -0,06% | - |
| 30.05.2025 | 69,29 | 69,29 | 69,29 | 69,29 | -2,19% | - |
| 29.05.2025 | 70,84 | 70,84 | 70,84 | 70,84 | 2,80% | 100,00 |
| 28.05.2025 | 68,91 | 68,91 | 68,91 | 68,91 | 3,47% | - |
| 27.05.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -0,60% | 153,00 |
| 26.05.2025 | 65,88 | 67,00 | 65,88 | 67,00 | 0,31% | 312,00 |
| 23.05.2025 | 66,79 | 66,79 | 66,79 | 66,79 | 3,44% | - |
| 22.05.2025 | 64,57 | 64,57 | 64,57 | 64,57 | 0,30% | - |
| 21.05.2025 | 66,79 | 66,93 | 64,38 | 64,38 | -6,98% | 143,00 |
| 20.05.2025 | 69,69 | 69,69 | 69,21 | 69,21 | 0,01% | 20,00 |
| 19.05.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 1,44% | 150,00 |
| 16.05.2025 | 68,22 | 68,22 | 68,22 | 68,22 | -2,56% | - |
| 15.05.2025 | 70,01 | 70,01 | 70,01 | 70,01 | -5,12% | - |
| 14.05.2025 | 73,79 | 73,79 | 73,79 | 73,79 | -0,35% | - |
| 13.05.2025 | 70,44 | 74,05 | 70,44 | 74,05 | 4,12% | 116,00 |
| 12.05.2025 | 70,30 | 74,54 | 70,30 | 71,12 | 0,87% | 541,00 |
| 09.05.2025 | 70,51 | 70,51 | 70,51 | 70,51 | -1,12% | - |
| 08.05.2025 | 66,86 | 71,47 | 66,86 | 71,31 | 8,87% | 1.423,00 |
| 07.05.2025 | 65,70 | 65,75 | 65,50 | 65,50 | 0,58% | 366,00 |
| 06.05.2025 | 66,01 | 66,01 | 65,12 | 65,12 | -2,49% | 1.000,00 |
| 05.05.2025 | 65,05 | 66,78 | 64,99 | 66,78 | 7,71% | 140,00 |
| 02.05.2025 | 60,67 | 62,00 | 60,67 | 62,00 | 2,67% | 188,00 |
| 30.04.2025 | 60,39 | 60,39 | 60,39 | 60,39 | 0,25% | - |
| 29.04.2025 | 60,24 | 60,24 | 60,24 | 60,24 | 0,90% | - |
| 28.04.2025 | 59,70 | 59,70 | 59,70 | 59,70 | -2,21% | - |
| 25.04.2025 | 61,05 | 61,05 | 61,05 | 61,05 | 3,14% | - |
| 24.04.2025 | 59,60 | 59,60 | 59,19 | 59,19 | -1,35% | 10,00 |
| 23.04.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 5,84% | - |
| 22.04.2025 | 56,33 | 56,69 | 56,33 | 56,69 | -1,29% | 140,00 |
| 17.04.2025 | 59,35 | 59,57 | 57,43 | 57,43 | -8,73% | 90,00 |
| 16.04.2025 | 61,80 | 62,92 | 61,80 | 62,92 | 4,99% | 225,00 |
| 15.04.2025 | 57,53 | 59,93 | 57,53 | 59,93 | 3,36% | 188,00 |
| 14.04.2025 | 58,60 | 58,80 | 57,41 | 57,98 | 5,51% | 410,00 |
| 11.04.2025 | 56,30 | 56,30 | 54,95 | 54,95 | -10,27% | 40,00 |
| 10.04.2025 | 64,92 | 64,92 | 61,24 | 61,24 | -5,32% | 457,00 |
| 09.04.2025 | 49,70 | 64,68 | 49,70 | 64,68 | 20,72% | 203,00 |
| 08.04.2025 | 54,00 | 55,40 | 53,58 | 53,58 | 7,42% | 480,00 |
| 07.04.2025 | 51,50 | 51,50 | 49,88 | 49,88 | 2,81% | 300,00 |
| 04.04.2025 | 54,15 | 54,20 | 48,52 | 48,52 | -20,47% | 255,00 |
| 03.04.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -3,27% | - |
| 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% | - |