777,000€
-2,19%
Echtzeit-Aktienkurs United Rentals
Bid:
Ask:
Aktienkurse zur United Rentals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 787,80 | 787,80 | 787,80 | 787,80 | -0,83% | - |
| 14.08.2025 | 789,60 | 794,40 | 789,60 | 794,40 | 1,46% | 15,00 |
| 13.08.2025 | 779,80 | 783,00 | 779,80 | 783,00 | 5,10% | 8,00 |
| 12.08.2025 | 745,00 | 745,00 | 745,00 | 745,00 | 1,75% | - |
| 11.08.2025 | 732,20 | 732,20 | 732,20 | 732,20 | 0,30% | - |
| 08.08.2025 | 730,00 | 730,00 | 730,00 | 730,00 | -2,35% | - |
| 07.08.2025 | 736,20 | 747,60 | 735,00 | 747,60 | 0,05% | 64,00 |
| 06.08.2025 | 747,20 | 747,20 | 747,20 | 747,20 | 0,48% | - |
| 05.08.2025 | 749,80 | 749,80 | 743,60 | 743,60 | 0,22% | 9,00 |
| 04.08.2025 | 742,00 | 742,00 | 742,00 | 742,00 | -3,13% | - |
| 01.08.2025 | 766,00 | 766,00 | 766,00 | 766,00 | -0,73% | - |
| 31.07.2025 | 766,00 | 771,60 | 766,00 | 771,60 | 1,50% | 11,00 |
| 30.07.2025 | 760,20 | 760,20 | 760,20 | 760,20 | -3,18% | - |
| 29.07.2025 | 774,20 | 785,20 | 774,20 | 785,20 | 3,67% | 4,00 |
| 28.07.2025 | 757,40 | 757,40 | 757,40 | 757,40 | 2,43% | - |
| 25.07.2025 | 739,40 | 739,40 | 739,40 | 739,40 | 7,88% | - |
| 24.07.2025 | 675,00 | 685,40 | 675,00 | 685,40 | 1,84% | 13,00 |
| 23.07.2025 | 673,00 | 673,00 | 673,00 | 673,00 | 1,82% | - |
| 22.07.2025 | 661,00 | 661,00 | 661,00 | 661,00 | -4,45% | - |
| 21.07.2025 | 691,80 | 691,80 | 691,80 | 691,80 | -1,40% | - |
| 18.07.2025 | 701,60 | 701,60 | 701,60 | 701,60 | 0,86% | - |
| 17.07.2025 | 683,20 | 695,60 | 683,20 | 695,60 | 2,14% | 6,00 |
| 16.07.2025 | 681,00 | 681,00 | 681,00 | 681,00 | -2,46% | - |
| 15.07.2025 | 689,60 | 698,20 | 689,60 | 698,20 | 1,39% | 10,00 |
| 14.07.2025 | 688,00 | 688,60 | 688,00 | 688,60 | -0,12% | 3,00 |
| 11.07.2025 | 694,20 | 694,20 | 689,40 | 689,40 | 1,53% | 40,00 |
| 10.07.2025 | 679,00 | 679,00 | 679,00 | 679,00 | -0,44% | - |
| 09.07.2025 | 671,40 | 682,00 | 671,40 | 682,00 | 2,65% | 33,00 |
| 08.07.2025 | 664,40 | 664,40 | 664,40 | 664,40 | -0,57% | - |
| 07.07.2025 | 667,20 | 674,40 | 667,20 | 668,20 | -0,03% | 26,00 |
| 04.07.2025 | 668,40 | 668,40 | 668,40 | 668,40 | -0,68% | - |
| 03.07.2025 | 664,20 | 673,00 | 664,20 | 673,00 | 2,72% | 1,00 |
| 02.07.2025 | 655,40 | 655,40 | 655,20 | 655,20 | 3,21% | 5,00 |
| 01.07.2025 | 634,80 | 634,80 | 634,80 | 634,80 | -0,97% | - |
| 30.06.2025 | 641,00 | 641,00 | 641,00 | 641,00 | 1,33% | - |
| 27.06.2025 | 632,60 | 632,60 | 632,60 | 632,60 | 0,86% | - |
| 26.06.2025 | 627,20 | 627,20 | 627,20 | 627,20 | -1,13% | - |
| 25.06.2025 | 634,40 | 634,40 | 634,40 | 634,40 | 1,05% | - |
| 24.06.2025 | 618,00 | 627,80 | 618,00 | 627,80 | 3,19% | 3,00 |
| 23.06.2025 | 608,40 | 608,40 | 608,40 | 608,40 | -0,62% | - |
| 20.06.2025 | 601,80 | 612,20 | 601,80 | 612,20 | 1,32% | 11,00 |
| 19.06.2025 | 604,20 | 604,20 | 604,20 | 604,20 | 0,50% | - |
| 18.06.2025 | 601,40 | 601,40 | 601,20 | 601,20 | 1,90% | 10,00 |
| 17.06.2025 | 590,00 | 590,00 | 590,00 | 590,00 | -2,41% | - |
| 16.06.2025 | 599,80 | 604,60 | 599,80 | 604,60 | -0,72% | 50,00 |
| 13.06.2025 | 609,00 | 609,00 | 609,00 | 609,00 | -1,55% | - |
| 12.06.2025 | 618,60 | 618,60 | 618,60 | 618,60 | -1,28% | - |
| 11.06.2025 | 620,60 | 626,60 | 620,60 | 626,60 | 1,59% | 4,00 |
| 10.06.2025 | 616,80 | 616,80 | 616,80 | 616,80 | 0,42% | - |
| 09.06.2025 | 614,20 | 614,20 | 614,20 | 614,20 | 0,56% | - |
| 06.06.2025 | 610,80 | 610,80 | 610,80 | 610,80 | 0,69% | - |
| 05.06.2025 | 606,60 | 606,60 | 606,60 | 606,60 | -1,24% | - |
| 04.06.2025 | 614,20 | 614,20 | 614,20 | 614,20 | 2,50% | - |
| 03.06.2025 | 599,20 | 599,20 | 599,20 | 599,20 | -2,66% | - |
| 02.06.2025 | 615,60 | 615,60 | 615,60 | 615,60 | -1,88% | - |
| 30.05.2025 | 627,40 | 627,40 | 627,40 | 627,40 | -1,97% | - |
| 29.05.2025 | 640,00 | 640,00 | 640,00 | 640,00 | 1,65% | - |
| 28.05.2025 | 629,60 | 629,60 | 629,60 | 629,60 | 1,88% | - |
| 27.05.2025 | 618,00 | 618,00 | 618,00 | 618,00 | 0,13% | - |
| 26.05.2025 | 615,60 | 619,20 | 615,60 | 617,20 | -0,06% | 30,00 |
| 23.05.2025 | 617,20 | 617,60 | 617,20 | 617,60 | 1,01% | 30,00 |
| 22.05.2025 | 611,40 | 611,40 | 611,40 | 611,40 | -2,14% | - |
| 21.05.2025 | 624,80 | 624,80 | 624,80 | 624,80 | -1,88% | - |
| 20.05.2025 | 636,80 | 636,80 | 636,80 | 636,80 | -0,34% | - |
| 19.05.2025 | 638,60 | 640,40 | 638,60 | 639,00 | -0,90% | 28,00 |
| 16.05.2025 | 632,00 | 647,60 | 632,00 | 644,80 | 2,19% | 5,00 |
| 15.05.2025 | 631,00 | 631,00 | 631,00 | 631,00 | -1,56% | - |
| 14.05.2025 | 641,00 | 641,00 | 641,00 | 641,00 | 1,01% | - |
| 13.05.2025 | 634,60 | 634,60 | 634,60 | 634,60 | 1,12% | - |
| 12.05.2025 | 605,80 | 627,60 | 605,80 | 627,60 | 5,73% | 10,00 |
| 09.05.2025 | 593,60 | 593,60 | 593,60 | 593,60 | 2,77% | - |
| 08.05.2025 | 577,60 | 577,60 | 577,60 | 577,60 | 0,84% | - |
| 07.05.2025 | 572,80 | 572,80 | 572,80 | 572,80 | -0,52% | - |
| 06.05.2025 | 575,80 | 575,80 | 575,80 | 575,80 | -1,77% | - |
| 05.05.2025 | 580,80 | 588,00 | 580,80 | 586,20 | -0,37% | 29,00 |
| 02.05.2025 | 566,20 | 588,40 | 566,20 | 588,40 | 7,41% | 9,00 |
| 30.04.2025 | 547,80 | 547,80 | 547,80 | 547,80 | -0,22% | - |
| 29.04.2025 | 549,00 | 549,00 | 549,00 | 549,00 | 0,55% | - |
| 28.04.2025 | 551,60 | 551,60 | 546,00 | 546,00 | -3,53% | 5,00 |
| 25.04.2025 | 570,40 | 575,20 | 566,00 | 566,00 | 7,77% | 33,00 |
| 24.04.2025 | 526,00 | 526,80 | 525,20 | 525,20 | 1,59% | 6,00 |
| 23.04.2025 | 509,80 | 517,20 | 509,80 | 517,00 | 4,25% | 14,00 |
| 22.04.2025 | 494,50 | 495,90 | 494,50 | 495,90 | -3,97% | 20,00 |
| 17.04.2025 | 516,40 | 516,40 | 516,40 | 516,40 | -1,68% | - |
| 16.04.2025 | 523,20 | 525,20 | 523,20 | 525,20 | 0,69% | 20,00 |
| 15.04.2025 | 521,60 | 521,60 | 521,60 | 521,60 | 1,40% | - |
| 14.04.2025 | 514,40 | 514,40 | 514,40 | 514,40 | -0,27% | - |
| 11.04.2025 | 515,80 | 515,80 | 515,80 | 515,80 | -0,81% | - |
| 10.04.2025 | 559,00 | 559,00 | 520,00 | 520,00 | -5,32% | 7,00 |
| 09.04.2025 | 488,20 | 549,20 | 488,20 | 549,20 | 4,33% | 10,00 |
| 08.04.2025 | 513,20 | 526,80 | 513,20 | 526,40 | 4,53% | 25,00 |
| 07.04.2025 | 482,50 | 503,60 | 481,20 | 503,60 | -2,10% | 6,00 |
| 04.04.2025 | 529,00 | 529,00 | 514,40 | 514,40 | -9,69% | 11,00 |
| 03.04.2025 | 569,60 | 569,60 | 569,60 | 569,60 | -1,89% | - |
| 02.04.2025 | 580,60 | 580,60 | 580,60 | 580,60 | -0,17% | - |
| 01.04.2025 | 574,40 | 581,60 | 574,40 | 581,60 | 2,32% | 50,00 |
| 31.03.2025 | 572,80 | 572,80 | 568,40 | 568,40 | -4,79% | 2,00 |
| 28.03.2025 | 596,20 | 599,00 | 596,20 | 597,00 | 0,27% | 19,00 |
| 27.03.2025 | 595,40 | 595,40 | 595,40 | 595,40 | -1,88% | - |
| 26.03.2025 | 604,20 | 606,80 | 604,20 | 606,80 | 1,54% | 7,00 |