Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 244,25 | 245,55 | 243,85 | 245,55 | 0,41% | 731,00 |
| 18.02.2026 | 243,75 | 245,20 | 243,75 | 244,55 | -0,35% | 119,00 |
| 17.02.2026 | 246,10 | 246,80 | 245,40 | 245,40 | -0,47% | 288,00 |
| 16.02.2026 | 247,60 | 248,25 | 245,95 | 246,55 | 0,14% | 553,00 |
| 13.02.2026 | 239,50 | 246,20 | 239,25 | 246,20 | 2,80% | 624,00 |
| 12.02.2026 | 235,85 | 239,50 | 234,30 | 239,50 | 2,05% | 1.313,00 |
| 11.02.2026 | 230,25 | 235,00 | 227,45 | 234,70 | 0,64% | 1.482,00 |
| 10.02.2026 | 231,20 | 233,20 | 231,20 | 233,20 | -0,79% | 106,00 |
| 09.02.2026 | 234,05 | 235,05 | 232,90 | 235,05 | 1,10% | 439,00 |
| 06.02.2026 | 221,95 | 233,05 | 221,95 | 232,50 | 1,97% | 525,00 |
| 05.02.2026 | 233,25 | 234,10 | 226,80 | 228,00 | -2,44% | 797,00 |
| 04.02.2026 | 238,65 | 241,60 | 233,00 | 233,70 | -2,56% | 1.133,00 |
| 03.02.2026 | 242,75 | 242,75 | 237,55 | 239,85 | -1,15% | 313,00 |
| 02.02.2026 | 238,00 | 245,65 | 238,00 | 242,65 | 0,83% | 974,00 |
| 30.01.2026 | 243,15 | 243,80 | 240,00 | 240,65 | -1,09% | 615,00 |
| 29.01.2026 | 244,15 | 247,60 | 243,30 | 243,30 | -0,49% | 1.758,00 |
| 28.01.2026 | 236,20 | 247,20 | 236,00 | 244,50 | 4,18% | 1.363,00 |
| 27.01.2026 | 270,05 | 272,10 | 234,20 | 234,70 | -20,41% | 5.789,00 |
| 26.01.2026 | 298,55 | 299,70 | 293,85 | 294,90 | -2,06% | 148,00 |
| 23.01.2026 | 300,30 | 302,10 | 300,30 | 301,10 | -0,31% | 746,00 |
| 22.01.2026 | 296,80 | 302,05 | 295,80 | 302,05 | 2,39% | 878,00 |
| 21.01.2026 | 287,05 | 295,00 | 287,00 | 295,00 | 2,25% | 998,00 |
| 20.01.2026 | 280,35 | 288,50 | 277,95 | 288,50 | 2,47% | 933,00 |
| 19.01.2026 | 282,15 | 282,85 | 281,40 | 281,55 | -1,74% | 141,00 |
| 16.01.2026 | 291,70 | 291,85 | 285,95 | 286,55 | -1,53% | 435,00 |
| 15.01.2026 | 287,55 | 291,00 | 284,15 | 291,00 | 0,34% | 632,00 |
| 14.01.2026 | 285,80 | 290,75 | 285,50 | 290,00 | 1,22% | 684,00 |
| 13.01.2026 | 291,15 | 291,70 | 286,50 | 286,50 | -1,31% | 510,00 |
| 12.01.2026 | 294,55 | 294,55 | 286,65 | 290,30 | -1,99% | 509,00 |
| 09.01.2026 | 298,90 | 299,60 | 295,60 | 296,20 | -0,57% | 922,00 |
| 08.01.2026 | 291,05 | 298,20 | 291,05 | 297,90 | 2,23% | 409,00 |
| 07.01.2026 | 297,80 | 298,70 | 289,40 | 291,40 | -2,82% | 346,00 |
| 06.01.2026 | 291,20 | 299,85 | 291,20 | 299,85 | 4,19% | 539,00 |
| 05.01.2026 | 287,65 | 287,80 | 286,60 | 287,80 | 1,41% | 103,00 |
| 02.01.2026 | 281,25 | 283,80 | 280,25 | 283,80 | 1,36% | 852,00 |
| 30.12.2025 | 279,55 | 280,00 | 279,40 | 280,00 | 0,09% | 170,00 |
| 29.12.2025 | 280,30 | 280,80 | 279,40 | 279,75 | 1,29% | 1.203,00 |
| 23.12.2025 | 275,55 | 278,30 | 275,05 | 276,20 | 0,07% | 672,00 |
| 22.12.2025 | 279,05 | 279,05 | 276,00 | 276,00 | -1,23% | 226,00 |
| 19.12.2025 | 279,40 | 280,85 | 279,10 | 279,45 | 0,13% | 361,00 |
| 18.12.2025 | 279,30 | 281,15 | 278,95 | 279,10 | -1,19% | 171,00 |
| 17.12.2025 | 284,65 | 285,65 | 282,25 | 282,45 | 0,09% | 166,00 |
| 16.12.2025 | 288,25 | 288,90 | 282,20 | 282,20 | -2,76% | 190,00 |
| 15.12.2025 | 290,35 | 290,85 | 288,90 | 290,20 | -0,14% | 86,00 |
| 12.12.2025 | 286,50 | 291,90 | 286,50 | 290,60 | 0,78% | 511,00 |
| 11.12.2025 | 278,50 | 288,35 | 278,50 | 288,35 | 3,54% | 170,00 |
| 10.12.2025 | 277,35 | 278,50 | 275,95 | 278,50 | 0,29% | 175,00 |
| 09.12.2025 | 277,05 | 278,40 | 277,05 | 277,70 | 0,02% | 229,00 |
| 08.12.2025 | 282,15 | 282,90 | 277,65 | 277,65 | -2,18% | 392,00 |
| 05.12.2025 | 285,40 | 287,05 | 283,45 | 283,85 | -0,44% | 136,00 |
| 04.12.2025 | 291,30 | 292,20 | 285,10 | 285,10 | -1,93% | 285,00 |
| 03.12.2025 | 278,75 | 290,70 | 278,60 | 290,70 | 4,17% | 961,00 |
| 02.12.2025 | 276,95 | 281,50 | 276,95 | 279,05 | -0,76% | 470,00 |
| 01.12.2025 | 282,60 | 282,60 | 280,15 | 281,20 | -1,09% | 224,00 |
| 28.11.2025 | 285,85 | 287,45 | 284,30 | 284,30 | -0,23% | 389,00 |
| 27.11.2025 | 284,45 | 285,05 | 284,45 | 284,95 | 0,25% | 107,00 |
| 26.11.2025 | 282,20 | 285,80 | 281,90 | 284,25 | 1,01% | 247,00 |
| 25.11.2025 | 276,00 | 282,85 | 276,00 | 281,40 | 1,31% | 423,00 |
| 24.11.2025 | 278,40 | 283,90 | 276,60 | 277,75 | -0,55% | 344,00 |
| 21.11.2025 | 268,95 | 280,60 | 268,00 | 279,30 | 3,35% | 511,00 |
| 20.11.2025 | 270,85 | 270,90 | 268,80 | 270,25 | 1,69% | 129,00 |
| 19.11.2025 | 269,50 | 271,75 | 263,75 | 265,75 | -1,68% | 609,00 |
| 18.11.2025 | 274,15 | 275,95 | 267,00 | 270,30 | -2,12% | 495,00 |
| 17.11.2025 | 276,15 | 281,75 | 276,15 | 276,15 | -0,20% | 803,00 |
| 14.11.2025 | 285,05 | 285,05 | 276,50 | 276,70 | -3,05% | 145,00 |
| 13.11.2025 | 294,00 | 294,00 | 285,40 | 285,40 | -2,97% | 362,00 |
| 12.11.2025 | 282,90 | 295,35 | 282,90 | 294,15 | 4,51% | 1.079,00 |
| 11.11.2025 | 278,55 | 281,45 | 276,65 | 281,45 | 1,97% | 342,00 |
| 10.11.2025 | 278,85 | 278,85 | 274,65 | 276,00 | -0,11% | 424,00 |
| 07.11.2025 | 276,30 | 277,75 | 271,65 | 276,30 | -0,79% | 1.020,00 |
| 06.11.2025 | 285,50 | 287,45 | 278,50 | 278,50 | -2,21% | 299,00 |
| 05.11.2025 | 286,45 | 287,50 | 282,80 | 284,80 | -0,96% | 3.558,00 |
| 04.11.2025 | 285,10 | 291,05 | 283,90 | 287,55 | -0,16% | 2.279,00 |
| 03.11.2025 | 296,00 | 297,10 | 283,85 | 288,00 | -2,39% | 1.127,00 |
| 31.10.2025 | 298,85 | 298,85 | 293,00 | 295,05 | -0,82% | 590,00 |
| 30.10.2025 | 304,85 | 305,70 | 297,40 | 297,50 | -2,90% | 1.225,00 |
| 29.10.2025 | 316,10 | 316,10 | 306,40 | 306,40 | -3,10% | 1.437,00 |
| 28.10.2025 | 315,20 | 328,60 | 309,10 | 316,20 | 0,06% | 889,00 |
| 27.10.2025 | 313,80 | 316,00 | 311,90 | 316,00 | 1,30% | 655,00 |
| 24.10.2025 | 311,10 | 313,30 | 309,70 | 311,95 | 0,66% | 543,00 |
| 23.10.2025 | 307,95 | 310,60 | 306,50 | 309,90 | 0,06% | 1.147,00 |
| 22.10.2025 | 314,40 | 315,35 | 309,70 | 309,70 | -1,68% | 247,00 |
| 21.10.2025 | 311,60 | 318,65 | 311,60 | 315,00 | 0,66% | 908,00 |
| 20.10.2025 | 307,25 | 313,05 | 306,25 | 312,95 | 3,18% | 368,00 |
| 17.10.2025 | 300,85 | 304,50 | 293,25 | 303,30 | -0,41% | 965,00 |
| 16.10.2025 | 308,35 | 311,25 | 303,65 | 304,55 | -1,77% | 357,00 |
| 15.10.2025 | 310,60 | 311,20 | 307,45 | 310,05 | -0,18% | 299,00 |
| 14.10.2025 | 307,75 | 310,60 | 306,55 | 310,60 | 0,02% | 781,00 |
| 13.10.2025 | 304,75 | 310,55 | 304,75 | 310,55 | 2,19% | 725,00 |
| 10.10.2025 | 316,95 | 319,50 | 303,90 | 303,90 | -5,00% | 910,00 |
| 09.10.2025 | 319,00 | 323,65 | 318,80 | 319,90 | 0,36% | 1.099,00 |
| 08.10.2025 | 312,80 | 321,85 | 312,80 | 318,75 | 1,98% | 1.945,00 |
| 07.10.2025 | 306,45 | 312,55 | 306,45 | 312,55 | 2,04% | 373,00 |
| 06.10.2025 | 307,50 | 312,00 | 306,30 | 306,30 | -0,13% | 612,00 |
| 03.10.2025 | 302,10 | 311,00 | 302,10 | 306,70 | 1,84% | 1.057,00 |
| 02.10.2025 | 296,80 | 302,65 | 295,80 | 301,15 | 1,79% | 175,00 |
| 01.10.2025 | 292,05 | 295,85 | 290,90 | 295,85 | 1,20% | 1.617,00 |
| 30.09.2025 | 293,70 | 293,70 | 292,10 | 292,35 | -0,46% | 297,00 |
| 29.09.2025 | 294,40 | 295,00 | 292,10 | 293,70 | -0,59% | 1.427,00 |
| 26.09.2025 | 293,95 | 297,60 | 292,90 | 295,45 | -0,87% | 408,00 |