562,500€
0,43%
Echtzeit-Aktienkurs Unitedhealth Group
Bid:
Ask:
Aktienkurse zur Unitedhealth Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 559,20 | 562,50 | 559,20 | 562,30 | 0,39% | 197,00 |
| 14.11.2024 | 573,20 | 577,30 | 560,10 | 560,10 | -2,76% | 21,00 |
| 13.11.2024 | 577,70 | 578,20 | 576,00 | 576,00 | -0,96% | 19,00 |
| 12.11.2024 | 586,40 | 587,30 | 580,40 | 581,60 | -0,26% | 349,00 |
| 11.11.2024 | 575,10 | 589,70 | 575,10 | 583,10 | 0,93% | 125,00 |
| 08.11.2024 | 560,70 | 577,80 | 560,70 | 577,70 | 2,85% | 67,00 |
| 07.11.2024 | 553,30 | 562,10 | 553,30 | 561,70 | 0,97% | 142,00 |
| 06.11.2024 | 534,30 | 573,00 | 534,30 | 556,30 | 8,76% | 297,00 |
| 05.11.2024 | 511,50 | 511,50 | 511,50 | 511,50 | -0,20% | - |
| 04.11.2024 | 520,10 | 520,10 | 512,50 | 512,50 | -1,95% | 186,00 |
| 01.11.2024 | 518,40 | 523,90 | 518,40 | 522,70 | 1,04% | 50,00 |
| 31.10.2024 | 517,30 | 520,50 | 517,30 | 517,30 | -0,40% | 92,00 |
| 30.10.2024 | 519,10 | 521,50 | 517,40 | 519,40 | -0,42% | 56,00 |
| 29.10.2024 | 521,70 | 524,30 | 521,60 | 521,60 | -0,25% | 14,00 |
| 28.10.2024 | 523,90 | 523,90 | 522,30 | 522,90 | 1,08% | 36,00 |
| 25.10.2024 | 517,30 | 517,30 | 517,30 | 517,30 | -1,39% | - |
| 24.10.2024 | 522,30 | 524,60 | 522,30 | 524,60 | -0,44% | 12,00 |
| 23.10.2024 | 526,40 | 526,90 | 526,40 | 526,90 | 0,38% | 10,00 |
| 22.10.2024 | 527,00 | 527,00 | 524,90 | 524,90 | 0,19% | 19,00 |
| 21.10.2024 | 523,10 | 525,40 | 523,10 | 523,90 | -0,17% | 85,00 |
| 18.10.2024 | 520,90 | 525,00 | 520,90 | 524,80 | -0,04% | 42,00 |
| 17.10.2024 | 525,10 | 527,70 | 518,20 | 525,00 | -0,42% | 81,00 |
| 16.10.2024 | 511,30 | 527,30 | 511,30 | 527,20 | 2,31% | 205,00 |
| 15.10.2024 | 557,10 | 557,40 | 499,00 | 515,30 | -7,24% | 678,00 |
| 14.10.2024 | 547,30 | 556,60 | 547,30 | 555,50 | 1,20% | 161,00 |
| 11.10.2024 | 544,40 | 548,90 | 544,10 | 548,90 | 0,88% | 71,00 |
| 10.10.2024 | 538,60 | 544,10 | 538,60 | 544,10 | 1,27% | 32,00 |
| 09.10.2024 | 528,20 | 537,30 | 528,20 | 537,30 | 1,59% | 27,00 |
| 08.10.2024 | 530,10 | 533,70 | 528,90 | 528,90 | -1,60% | 113,00 |
| 07.10.2024 | 537,40 | 537,50 | 537,40 | 537,50 | -0,13% | 90,00 |
| 04.10.2024 | 536,50 | 542,50 | 536,50 | 538,20 | -0,02% | 70,00 |
| 03.10.2024 | 535,50 | 538,30 | 535,50 | 538,30 | -0,70% | 2,00 |
| 02.10.2024 | 526,00 | 542,10 | 517,60 | 542,10 | 2,36% | 516,00 |
| 01.10.2024 | 526,20 | 529,60 | 524,20 | 529,60 | 1,32% | 148,00 |
| 30.09.2024 | 520,20 | 524,00 | 520,00 | 522,70 | 0,40% | 110,00 |
| 27.09.2024 | 514,20 | 520,60 | 514,20 | 520,60 | 0,70% | 43,00 |
| 26.09.2024 | 517,00 | 517,00 | 517,00 | 517,00 | 1,10% | - |
| 25.09.2024 | 511,40 | 511,40 | 511,40 | 511,40 | 0,49% | 8,00 |
| 24.09.2024 | 516,50 | 516,50 | 508,90 | 508,90 | -1,03% | 95,00 |
| 23.09.2024 | 515,00 | 520,10 | 514,20 | 514,20 | -0,04% | 183,00 |
| 20.09.2024 | 517,80 | 519,50 | 514,40 | 514,40 | -0,81% | 14,00 |
| 19.09.2024 | 524,20 | 524,20 | 516,80 | 518,60 | -0,84% | 604,00 |
| 18.09.2024 | 521,60 | 523,00 | 519,10 | 523,00 | -0,02% | 135,00 |
| 17.09.2024 | 528,30 | 531,70 | 523,10 | 523,10 | -2,00% | 16,00 |
| 16.09.2024 | 530,90 | 534,10 | 530,90 | 533,80 | -0,87% | 130,00 |
| 13.09.2024 | 530,50 | 538,50 | 530,50 | 538,50 | 1,70% | 57,00 |
| 12.09.2024 | 537,40 | 539,00 | 529,50 | 529,50 | -0,09% | 38,00 |
| 11.09.2024 | 539,70 | 543,20 | 530,00 | 530,00 | -3,18% | 99,00 |
| 10.09.2024 | 535,80 | 547,40 | 535,80 | 547,40 | 2,15% | 134,00 |
| 09.09.2024 | 541,70 | 544,00 | 530,10 | 535,90 | 0,24% | 86,00 |
| 06.09.2024 | 535,00 | 540,00 | 533,80 | 534,60 | -2,20% | 107,00 |
| 05.09.2024 | 544,10 | 546,60 | 544,10 | 546,60 | 0,02% | 76,00 |
| 04.09.2024 | 538,40 | 547,30 | 538,40 | 546,50 | 0,90% | 129,00 |
| 03.09.2024 | 532,20 | 541,60 | 532,20 | 541,60 | 1,69% | 31,00 |
| 02.09.2024 | 534,90 | 534,90 | 531,90 | 532,60 | -0,21% | 85,00 |
| 30.08.2024 | 533,30 | 535,10 | 533,30 | 533,70 | 0,62% | 93,00 |
| 29.08.2024 | 528,70 | 532,80 | 528,00 | 530,40 | 0,26% | 202,00 |
| 28.08.2024 | 526,20 | 529,00 | 526,20 | 529,00 | 0,90% | 56,00 |
| 27.08.2024 | 524,30 | 524,30 | 524,30 | 524,30 | -0,21% | 100,00 |
| 26.08.2024 | 520,40 | 525,40 | 520,40 | 525,40 | 1,14% | 34,00 |
| 23.08.2024 | 520,40 | 520,40 | 519,50 | 519,50 | -0,10% | 35,00 |
| 22.08.2024 | 520,00 | 520,00 | 520,00 | 520,00 | -0,69% | 10,00 |
| 21.08.2024 | 521,30 | 523,60 | 521,30 | 523,60 | 0,04% | 14,00 |
| 20.08.2024 | 521,30 | 523,40 | 521,30 | 523,40 | -0,25% | 20,00 |
| 19.08.2024 | 524,00 | 524,70 | 523,40 | 524,70 | -0,04% | 68,00 |
| 16.08.2024 | 526,00 | 526,20 | 523,30 | 524,90 | -0,51% | 50,00 |
| 15.08.2024 | 526,40 | 530,40 | 526,40 | 527,60 | 0,90% | 46,00 |
| 14.08.2024 | 521,60 | 522,90 | 521,60 | 522,90 | 0,10% | 30,00 |
| 13.08.2024 | 516,40 | 522,40 | 516,40 | 522,40 | 0,95% | 28,00 |
| 12.08.2024 | 513,00 | 517,50 | 511,90 | 517,50 | -0,46% | 19,00 |
| 09.08.2024 | 517,50 | 520,40 | 516,00 | 519,90 | 0,04% | 532,00 |
| 08.08.2024 | 515,60 | 521,90 | 515,60 | 519,70 | 0,02% | 38,00 |
| 07.08.2024 | 523,00 | 523,00 | 519,60 | 519,60 | -0,76% | 20,00 |
| 06.08.2024 | 524,60 | 524,60 | 521,60 | 523,60 | 0,50% | 137,00 |
| 05.08.2024 | 530,30 | 541,20 | 515,50 | 521,00 | -2,34% | 162,00 |
| 02.08.2024 | 526,10 | 535,00 | 526,10 | 533,50 | 0,40% | 71,00 |
| 01.08.2024 | 533,60 | 540,40 | 525,90 | 531,40 | -0,86% | 254,00 |
| 31.07.2024 | 531,60 | 536,00 | 529,00 | 536,00 | 0,24% | 33,00 |
| 30.07.2024 | 522,60 | 534,70 | 522,60 | 534,70 | 2,04% | 47,00 |
| 29.07.2024 | 527,40 | 527,40 | 524,00 | 524,00 | -0,40% | 76,00 |
| 26.07.2024 | 515,80 | 527,50 | 513,20 | 526,10 | 2,04% | 62,00 |
| 25.07.2024 | 515,40 | 515,60 | 509,60 | 515,60 | -0,10% | 23,00 |
| 24.07.2024 | 511,30 | 516,10 | 510,10 | 516,10 | 0,74% | 115,00 |
| 23.07.2024 | 511,40 | 512,40 | 511,40 | 512,30 | -0,49% | 61,00 |
| 22.07.2024 | 512,20 | 521,90 | 512,20 | 514,80 | 0,84% | 208,00 |
| 19.07.2024 | 517,70 | 519,80 | 510,50 | 510,50 | -1,88% | 30,00 |
| 18.07.2024 | 523,70 | 524,70 | 519,60 | 520,30 | -0,48% | 49,00 |
| 17.07.2024 | 503,10 | 522,90 | 501,20 | 522,80 | 4,85% | 665,00 |
| 16.07.2024 | 472,60 | 498,65 | 471,10 | 498,60 | 5,20% | 270,00 |
| 15.07.2024 | 473,15 | 480,50 | 473,15 | 473,95 | 1,18% | 3.366,00 |
| 12.07.2024 | 464,60 | 468,40 | 464,60 | 468,40 | 2,27% | 55,00 |
| 11.07.2024 | 461,45 | 462,70 | 458,00 | 458,00 | -0,87% | 129,00 |
| 10.07.2024 | 454,10 | 462,00 | 453,25 | 462,00 | 2,16% | 140,00 |
| 09.07.2024 | 451,75 | 452,25 | 449,75 | 452,25 | 0,42% | 269,00 |
| 08.07.2024 | 448,55 | 452,00 | 448,55 | 450,35 | 0,08% | 165,00 |
| 05.07.2024 | 455,85 | 455,85 | 450,00 | 450,00 | -1,32% | 402,00 |
| 04.07.2024 | 453,85 | 456,00 | 453,85 | 456,00 | 0,30% | 30,00 |
| 03.07.2024 | 461,85 | 463,50 | 454,65 | 454,65 | -1,41% | 222,00 |
| 02.07.2024 | 459,45 | 461,25 | 459,10 | 461,15 | -1,43% | 246,00 |
| 01.07.2024 | 473,95 | 473,95 | 467,85 | 467,85 | 1,75% | 65,00 |