538,350€
-1,51%
Echtzeit-Aktienkurs Unitedhealth Group
Bid:
Ask:
Aktienkurse zur Unitedhealth Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.06.2024 | 453,55 | 459,80 | 453,55 | 459,80 | 1,20% | 148,00 |
| 27.06.2024 | 450,80 | 454,35 | 450,80 | 454,35 | 0,42% | 351,00 |
| 26.06.2024 | 452,10 | 452,45 | 452,10 | 452,45 | 0,12% | 19,00 |
| 25.06.2024 | 456,10 | 460,70 | 451,90 | 451,90 | -0,66% | 184,00 |
| 24.06.2024 | 449,90 | 454,90 | 449,90 | 454,90 | 1,11% | 89,00 |
| 21.06.2024 | 451,50 | 455,05 | 445,95 | 449,90 | 0,18% | 20,00 |
| 20.06.2024 | 445,90 | 449,10 | 445,90 | 449,10 | 0,90% | 19,00 |
| 19.06.2024 | 446,60 | 448,60 | 445,10 | 445,10 | -1,48% | 300,00 |
| 18.06.2024 | 458,25 | 458,25 | 451,20 | 451,80 | -1,12% | 78,00 |
| 17.06.2024 | 462,90 | 462,90 | 456,55 | 456,90 | -1,18% | 198,00 |
| 14.06.2024 | 462,50 | 464,50 | 461,00 | 462,35 | 0,73% | 67,00 |
| 13.06.2024 | 454,50 | 459,00 | 448,90 | 459,00 | 1,24% | 159,00 |
| 12.06.2024 | 461,05 | 461,70 | 453,40 | 453,40 | -1,72% | 338,00 |
| 11.06.2024 | 458,10 | 461,35 | 458,10 | 461,35 | 1,96% | 20,00 |
| 10.06.2024 | 454,80 | 455,45 | 452,50 | 452,50 | -1,09% | 217,00 |
| 07.06.2024 | 460,60 | 461,70 | 457,50 | 457,50 | -0,85% | 176,00 |
| 06.06.2024 | 460,80 | 462,25 | 460,65 | 461,40 | -0,19% | 138,00 |
| 05.06.2024 | 467,60 | 470,05 | 459,65 | 462,30 | 1,05% | 192,00 |
| 04.06.2024 | 454,60 | 457,50 | 454,60 | 457,50 | -0,04% | 198,00 |
| 03.06.2024 | 459,90 | 459,90 | 453,50 | 457,70 | 0,81% | 336,00 |
| 31.05.2024 | 443,90 | 454,00 | 443,90 | 454,00 | 1,93% | 50,00 |
| 30.05.2024 | 443,05 | 447,00 | 443,05 | 445,40 | 0,67% | 519,00 |
| 29.05.2024 | 461,35 | 461,35 | 442,45 | 442,45 | -4,64% | 106,00 |
| 28.05.2024 | 466,50 | 467,00 | 464,00 | 464,00 | 0,21% | 227,00 |
| 27.05.2024 | 468,05 | 468,05 | 463,05 | 463,05 | -3,04% | 443,00 |
| 24.05.2024 | 477,10 | 478,80 | 477,10 | 477,55 | -0,75% | 131,00 |
| 23.05.2024 | 481,15 | 481,15 | 481,15 | 481,15 | -0,26% | - |
| 22.05.2024 | 481,05 | 482,40 | 481,05 | 482,40 | 1,45% | 21,00 |
| 21.05.2024 | 476,00 | 476,00 | 475,50 | 475,50 | -1,70% | 100,00 |
| 20.05.2024 | 483,70 | 483,70 | 483,70 | 483,70 | 0,70% | 8,00 |
| 17.05.2024 | 478,65 | 482,95 | 478,65 | 480,35 | -0,44% | 150,00 |
| 16.05.2024 | 474,70 | 482,45 | 474,70 | 482,45 | 0,63% | 102,00 |
| 15.05.2024 | 474,05 | 479,45 | 474,05 | 479,45 | 1,84% | 35,00 |
| 14.05.2024 | 473,35 | 473,35 | 470,80 | 470,80 | -0,12% | 6,00 |
| 13.05.2024 | 475,80 | 477,40 | 471,35 | 471,35 | 0,48% | 42,00 |
| 10.05.2024 | 470,50 | 471,40 | 469,10 | 469,10 | 0,60% | 106,00 |
| 09.05.2024 | 466,70 | 466,70 | 466,30 | 466,30 | -0,19% | 10,00 |
| 08.05.2024 | 465,30 | 469,55 | 465,30 | 467,20 | 0,47% | 24,00 |
| 07.05.2024 | 458,15 | 465,00 | 458,15 | 465,00 | 1,54% | 387,00 |
| 06.05.2024 | 459,35 | 459,35 | 456,30 | 457,95 | 0,10% | 110,00 |
| 03.05.2024 | 460,55 | 460,85 | 457,50 | 457,50 | -0,61% | 83,00 |
| 02.05.2024 | 451,30 | 460,30 | 451,30 | 460,30 | 1,75% | 85,00 |
| 30.04.2024 | 455,30 | 457,85 | 451,95 | 452,40 | -2,15% | 137,00 |
| 29.04.2024 | 462,35 | 462,35 | 462,35 | 462,35 | -0,01% | - |
| 26.04.2024 | 460,70 | 462,40 | 460,70 | 462,40 | 0,06% | 50,00 |
| 25.04.2024 | 452,25 | 462,10 | 450,40 | 462,10 | 1,40% | 114,00 |
| 24.04.2024 | 454,25 | 455,70 | 452,10 | 455,70 | 0,16% | 68,00 |
| 23.04.2024 | 460,50 | 460,50 | 454,95 | 454,95 | -2,51% | 16,00 |
| 22.04.2024 | 470,55 | 472,00 | 466,65 | 466,65 | 1,54% | 107,00 |
| 19.04.2024 | 459,55 | 459,55 | 459,55 | 459,55 | -1,24% | - |