614,700€
-2,46%
Echtzeit-Aktienkurs United Rentals
Bid:
Ask:
Aktienkurse zur United Rentals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 623,80 | 627,40 | 623,80 | 627,40 | -0,44% | 2,00 |
| 05.09.2024 | 630,20 | 630,20 | 630,20 | 630,20 | 0,22% | - |
| 04.09.2024 | 628,80 | 628,80 | 628,80 | 628,80 | -5,53% | - |
| 03.09.2024 | 665,60 | 665,60 | 665,60 | 665,60 | -0,03% | - |
| 02.09.2024 | 666,60 | 666,60 | 665,80 | 665,80 | 1,74% | - |
| 30.08.2024 | 654,40 | 654,40 | 654,40 | 654,40 | 0,46% | - |
| 29.08.2024 | 651,40 | 651,40 | 651,40 | 651,40 | -0,70% | - |
| 28.08.2024 | 656,00 | 656,00 | 656,00 | 656,00 | -0,85% | - |
| 27.08.2024 | 661,60 | 661,60 | 661,60 | 661,60 | -0,06% | - |
| 26.08.2024 | 662,00 | 662,00 | 662,00 | 662,00 | 3,15% | - |
| 23.08.2024 | 641,80 | 641,80 | 641,80 | 641,80 | -2,05% | - |
| 22.08.2024 | 646,40 | 655,20 | 646,40 | 655,20 | 2,25% | 4,00 |
| 21.08.2024 | 640,80 | 640,80 | 640,80 | 640,80 | -0,80% | - |
| 20.08.2024 | 646,00 | 646,00 | 646,00 | 646,00 | 0,59% | - |
| 19.08.2024 | 642,20 | 642,20 | 642,20 | 642,20 | -2,84% | - |
| 16.08.2024 | 661,00 | 661,00 | 661,00 | 661,00 | 0,21% | - |
| 15.08.2024 | 635,40 | 659,60 | 635,40 | 659,60 | 3,91% | 4,00 |
| 14.08.2024 | 634,80 | 634,80 | 634,80 | 634,80 | 1,31% | - |
| 13.08.2024 | 626,60 | 626,60 | 626,60 | 626,60 | -2,28% | - |
| 12.08.2024 | 633,80 | 641,20 | 633,80 | 641,20 | 2,17% | 20,00 |
| 09.08.2024 | 627,60 | 627,60 | 627,60 | 627,60 | 4,53% | - |
| 08.08.2024 | 600,40 | 600,40 | 600,40 | 600,40 | -5,00% | - |
| 07.08.2024 | 625,20 | 632,00 | 625,20 | 632,00 | 0,16% | 25,00 |
| 06.08.2024 | 613,00 | 631,00 | 613,00 | 631,00 | 2,24% | 3,00 |
| 05.08.2024 | 602,80 | 617,20 | 593,00 | 617,20 | -5,83% | 45,00 |
| 02.08.2024 | 655,40 | 655,40 | 655,40 | 655,40 | -7,46% | - |
| 01.08.2024 | 696,40 | 708,20 | 696,40 | 708,20 | 1,78% | 15,00 |
| 31.07.2024 | 677,20 | 702,00 | 677,20 | 695,80 | 1,67% | 83,00 |
| 30.07.2024 | 684,40 | 684,40 | 684,40 | 684,40 | -0,75% | - |
| 29.07.2024 | 699,60 | 699,60 | 688,80 | 689,60 | -2,24% | 17,00 |
| 26.07.2024 | 692,60 | 705,40 | 692,60 | 705,40 | 6,56% | 1,00 |
| 25.07.2024 | 657,40 | 662,00 | 657,40 | 662,00 | -2,27% | 80,00 |
| 24.07.2024 | 680,00 | 680,00 | 677,40 | 677,40 | -0,35% | 30,00 |
| 23.07.2024 | 680,00 | 680,00 | 679,80 | 679,80 | 0,53% | 36,00 |
| 22.07.2024 | 656,20 | 676,20 | 656,20 | 676,20 | 0,68% | 7,00 |
| 19.07.2024 | 665,40 | 671,60 | 665,40 | 671,60 | 0,48% | 8,00 |
| 18.07.2024 | 658,80 | 668,40 | 658,80 | 668,40 | 0,09% | 2,00 |
| 17.07.2024 | 677,60 | 683,20 | 667,80 | 667,80 | 3,31% | 22,00 |
| 16.07.2024 | 646,40 | 646,40 | 646,40 | 646,40 | 4,02% | - |
| 15.07.2024 | 621,40 | 621,40 | 621,40 | 621,40 | -0,89% | - |
| 12.07.2024 | 610,40 | 627,00 | 610,40 | 627,00 | 5,95% | 34,00 |
| 11.07.2024 | 591,80 | 591,80 | 591,80 | 591,80 | 3,10% | - |
| 10.07.2024 | 580,20 | 580,20 | 574,00 | 574,00 | -2,05% | 125,00 |
| 09.07.2024 | 586,00 | 586,00 | 586,00 | 586,00 | 0,86% | - |
| 08.07.2024 | 581,00 | 581,00 | 581,00 | 581,00 | -4,09% | - |
| 05.07.2024 | 605,80 | 605,80 | 605,80 | 605,80 | 0,07% | - |
| 04.07.2024 | 605,40 | 605,40 | 605,40 | 605,40 | 0,20% | - |
| 03.07.2024 | 597,20 | 604,20 | 597,20 | 604,20 | 1,85% | 53,00 |
| 02.07.2024 | 593,20 | 593,20 | 593,20 | 593,20 | -0,87% | - |
| 01.07.2024 | 598,40 | 598,40 | 598,40 | 598,40 | 3,42% | - |
| 28.06.2024 | 578,60 | 578,60 | 578,60 | 578,60 | -1,06% | - |
| 27.06.2024 | 584,80 | 584,80 | 584,80 | 584,80 | -1,68% | - |
| 26.06.2024 | 594,80 | 594,80 | 594,80 | 594,80 | -0,20% | - |
| 25.06.2024 | 598,20 | 607,20 | 596,00 | 596,00 | -1,00% | 13,00 |
| 24.06.2024 | 594,80 | 602,40 | 594,80 | 602,00 | 1,52% | 12,00 |
| 21.06.2024 | 593,00 | 593,00 | 593,00 | 593,00 | -0,64% | - |
| 20.06.2024 | 596,80 | 596,80 | 596,80 | 596,80 | 0,07% | - |
| 19.06.2024 | 596,40 | 596,40 | 596,40 | 596,40 | 1,57% | - |
| 18.06.2024 | 574,80 | 587,20 | 574,80 | 587,20 | 2,59% | 16,00 |
| 17.06.2024 | 572,40 | 572,40 | 572,40 | 572,40 | 0,42% | - |
| 14.06.2024 | 581,80 | 581,80 | 570,00 | 570,00 | -1,96% | 4,00 |
| 13.06.2024 | 577,20 | 581,40 | 577,20 | 581,40 | -0,48% | 5,00 |
| 12.06.2024 | 581,60 | 593,00 | 581,60 | 584,20 | -0,98% | 75,00 |
| 11.06.2024 | 595,00 | 600,40 | 590,00 | 590,00 | -1,40% | 6,00 |
| 10.06.2024 | 594,80 | 598,40 | 594,80 | 598,40 | 3,85% | 2,00 |
| 07.06.2024 | 576,20 | 576,20 | 576,20 | 576,20 | -1,50% | - |
| 06.06.2024 | 585,00 | 585,00 | 585,00 | 585,00 | 1,18% | - |
| 05.06.2024 | 578,20 | 578,20 | 578,20 | 578,20 | -0,41% | - |
| 04.06.2024 | 580,60 | 580,60 | 580,60 | 580,60 | -5,56% | - |
| 03.06.2024 | 614,80 | 614,80 | 614,80 | 614,80 | 1,59% | - |
| 31.05.2024 | 605,20 | 605,20 | 605,20 | 605,20 | 2,82% | - |
| 30.05.2024 | 588,60 | 588,60 | 588,60 | 588,60 | -2,97% | - |
| 29.05.2024 | 606,60 | 606,60 | 606,60 | 606,60 | -1,53% | - |
| 28.05.2024 | 616,00 | 616,00 | 616,00 | 616,00 | -0,16% | - |
| 27.05.2024 | 617,00 | 617,00 | 617,00 | 617,00 | 0,59% | - |
| 24.05.2024 | 613,40 | 613,40 | 613,40 | 613,40 | -0,74% | - |
| 23.05.2024 | 627,20 | 635,40 | 618,00 | 618,00 | -2,80% | 12,00 |
| 22.05.2024 | 635,80 | 635,80 | 635,80 | 635,80 | -1,00% | - |
| 21.05.2024 | 642,20 | 642,20 | 642,20 | 642,20 | 1,20% | - |
| 20.05.2024 | 626,80 | 634,60 | 626,80 | 634,60 | 1,83% | 16,00 |
| 17.05.2024 | 623,20 | 623,20 | 623,20 | 623,20 | -4,65% | - |
| 16.05.2024 | 653,60 | 653,60 | 653,60 | 653,60 | -0,40% | - |
| 15.05.2024 | 638,00 | 656,20 | 638,00 | 656,20 | 1,02% | 4,00 |
| 14.05.2024 | 642,00 | 649,60 | 642,00 | 649,60 | -0,25% | 16,00 |
| 13.05.2024 | 644,60 | 651,20 | 644,60 | 651,20 | 2,01% | 30,00 |
| 10.05.2024 | 638,40 | 638,40 | 638,40 | 638,40 | 1,88% | - |
| 09.05.2024 | 626,60 | 626,60 | 626,60 | 626,60 | 0,45% | - |
| 08.05.2024 | 624,40 | 624,40 | 623,80 | 623,80 | -0,89% | 4,00 |
| 07.05.2024 | 629,40 | 629,40 | 629,40 | 629,40 | 1,48% | - |
| 06.05.2024 | 620,20 | 620,20 | 620,20 | 620,20 | -1,27% | - |
| 03.05.2024 | 619,00 | 628,20 | 619,00 | 628,20 | 3,66% | 80,00 |
| 02.05.2024 | 606,00 | 606,00 | 606,00 | 606,00 | -8,38% | - |
| 30.04.2024 | 661,40 | 661,40 | 661,40 | 661,40 | 3,02% | - |
| 29.04.2024 | 642,00 | 642,00 | 642,00 | 642,00 | 0,09% | - |
| 26.04.2024 | 641,40 | 641,40 | 641,40 | 641,40 | 2,56% | - |
| 25.04.2024 | 625,40 | 625,40 | 625,40 | 625,40 | 1,49% | - |
| 24.04.2024 | 616,20 | 616,20 | 616,20 | 616,20 | 3,88% | - |
| 23.04.2024 | 586,80 | 593,20 | 586,80 | 593,20 | 0,75% | 5,00 |
| 22.04.2024 | 585,20 | 591,80 | 584,20 | 588,80 | -0,24% | 144,00 |
| 19.04.2024 | 590,20 | 590,20 | 590,20 | 590,20 | -0,84% | - |