445,775€
-6,98%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 479,20 | 479,20 | 418,00 | 446,05 | -6,92% | 1.859,00 |
| 20.02.2025 | 487,50 | 489,90 | 479,20 | 479,20 | -1,89% | 45,00 |
| 19.02.2025 | 478,15 | 488,45 | 477,90 | 488,45 | 1,63% | 137,00 |
| 18.02.2025 | 497,30 | 497,30 | 480,60 | 480,60 | -3,37% | 280,00 |
| 17.02.2025 | 497,00 | 497,35 | 495,25 | 497,35 | -0,33% | 75,00 |
| 14.02.2025 | 506,80 | 506,80 | 499,00 | 499,00 | -2,08% | 387,00 |
| 13.02.2025 | 506,10 | 509,60 | 506,10 | 509,60 | -0,49% | 42,00 |
| 12.02.2025 | 514,30 | 519,10 | 512,10 | 512,10 | -1,14% | 63,00 |
| 11.02.2025 | 516,60 | 518,00 | 515,20 | 518,00 | 0,95% | 230,00 |
| 10.02.2025 | 510,30 | 513,10 | 509,90 | 513,10 | 0,41% | 18,00 |
| 07.02.2025 | 509,00 | 511,70 | 509,00 | 511,00 | 0,24% | 34,00 |
| 06.02.2025 | 518,20 | 520,70 | 507,00 | 509,80 | -1,64% | 77,00 |
| 05.02.2025 | 519,20 | 519,20 | 506,70 | 518,30 | -1,52% | 84,00 |
| 04.02.2025 | 531,00 | 531,20 | 525,10 | 526,30 | 0,19% | 40,00 |
| 03.02.2025 | 528,60 | 528,60 | 522,00 | 525,30 | 0,08% | 81,00 |
| 31.01.2025 | 524,30 | 527,40 | 524,30 | 524,90 | 1,74% | 230,00 |
| 30.01.2025 | 515,90 | 515,90 | 515,90 | 515,90 | -0,60% | - |
| 29.01.2025 | 519,00 | 522,00 | 519,00 | 519,00 | -0,48% | 301,00 |
| 28.01.2025 | 519,40 | 521,50 | 519,40 | 521,50 | 0,60% | 58,00 |
| 27.01.2025 | 506,00 | 519,20 | 505,80 | 518,40 | 2,09% | 1.179,00 |
| 24.01.2025 | 505,60 | 507,80 | 503,40 | 507,80 | 0,53% | 210,00 |
| 23.01.2025 | 497,85 | 505,10 | 495,00 | 505,10 | 1,46% | 352,00 |
| 22.01.2025 | 502,20 | 502,60 | 497,85 | 497,85 | -0,37% | 328,00 |
| 21.01.2025 | 492,85 | 499,70 | 492,85 | 499,70 | 1,72% | 202,00 |
| 20.01.2025 | 495,30 | 495,70 | 491,25 | 491,25 | -1,67% | 90,00 |
| 17.01.2025 | 495,65 | 499,60 | 495,65 | 499,60 | 0,56% | 321,00 |
| 16.01.2025 | 526,90 | 531,60 | 496,80 | 496,80 | -6,35% | 1.057,00 |
| 15.01.2025 | 527,20 | 530,50 | 521,10 | 530,50 | 0,55% | 182,00 |
| 14.01.2025 | 527,50 | 529,20 | 523,10 | 527,60 | -0,45% | 187,00 |
| 13.01.2025 | 520,20 | 534,00 | 520,20 | 530,00 | 2,12% | 400,00 |
| 10.01.2025 | 511,80 | 521,40 | 511,20 | 519,00 | 1,39% | 81,00 |
| 09.01.2025 | 509,40 | 511,90 | 508,70 | 511,90 | 1,65% | 192,00 |
| 08.01.2025 | 496,75 | 504,90 | 496,75 | 503,60 | 1,70% | 120,00 |
| 07.01.2025 | 492,55 | 499,00 | 492,55 | 495,20 | -0,76% | 74,00 |
| 06.01.2025 | 498,10 | 500,20 | 493,45 | 499,00 | -0,16% | 262,00 |
| 03.01.2025 | 490,30 | 501,50 | 490,15 | 499,80 | 1,80% | 149,00 |
| 02.01.2025 | 490,10 | 495,15 | 489,00 | 490,95 | 0,69% | 353,00 |
| 30.12.2024 | 491,30 | 491,55 | 487,10 | 487,60 | -0,04% | 173,00 |
| 27.12.2024 | 490,30 | 493,60 | 487,80 | 487,80 | -0,05% | 173,00 |
| 23.12.2024 | 481,60 | 488,05 | 481,10 | 488,05 | 1,87% | 229,00 |
| 20.12.2024 | 470,45 | 481,00 | 469,70 | 479,10 | 1,29% | 264,00 |
| 19.12.2024 | 484,20 | 484,85 | 471,20 | 473,00 | -2,81% | 169,00 |
| 18.12.2024 | 462,60 | 487,50 | 462,60 | 486,70 | 5,13% | 599,00 |
| 17.12.2024 | 472,30 | 474,10 | 456,20 | 462,95 | -2,82% | 386,00 |
| 16.12.2024 | 494,60 | 500,80 | 476,00 | 476,40 | -5,10% | 590,00 |
| 13.12.2024 | 493,05 | 502,00 | 488,65 | 502,00 | 1,70% | 387,00 |
| 12.12.2024 | 505,80 | 508,70 | 492,00 | 493,60 | -3,82% | 483,00 |
| 11.12.2024 | 531,60 | 537,90 | 508,50 | 513,20 | -4,70% | 438,00 |
| 10.12.2024 | 529,80 | 538,50 | 529,80 | 538,50 | 2,03% | 354,00 |
| 09.12.2024 | 523,70 | 527,80 | 518,60 | 527,80 | 1,52% | 282,00 |
| 06.12.2024 | 551,10 | 554,60 | 516,70 | 519,90 | -4,61% | 1.416,00 |
| 05.12.2024 | 578,60 | 578,60 | 545,00 | 545,00 | -5,87% | 180,00 |
| 04.12.2024 | 574,50 | 579,50 | 564,50 | 579,00 | 0,21% | 249,00 |
| 03.12.2024 | 578,70 | 580,10 | 576,20 | 577,80 | -0,31% | 36,00 |
| 02.12.2024 | 579,60 | 583,10 | 579,60 | 579,60 | 0,57% | 63,00 |
| 29.11.2024 | 573,10 | 576,30 | 573,10 | 576,30 | -0,59% | 28,00 |
| 28.11.2024 | 576,20 | 581,10 | 576,00 | 579,70 | -0,14% | 176,00 |
| 27.11.2024 | 577,00 | 580,50 | 577,00 | 580,50 | 1,61% | 45,00 |
| 26.11.2024 | 576,80 | 579,20 | 571,30 | 571,30 | -0,94% | 17,00 |
| 25.11.2024 | 565,20 | 576,70 | 565,20 | 576,70 | 1,98% | 171,00 |
| 22.11.2024 | 569,30 | 577,40 | 565,50 | 565,50 | -1,31% | 37,00 |
| 21.11.2024 | 569,80 | 573,40 | 569,80 | 573,00 | 1,45% | 129,00 |
| 20.11.2024 | 546,50 | 565,10 | 546,50 | 564,80 | 2,77% | 249,00 |
| 19.11.2024 | 556,40 | 556,40 | 549,60 | 549,60 | -0,97% | 49,00 |
| 18.11.2024 | 561,40 | 561,40 | 555,00 | 555,00 | -1,30% | 70,00 |
| 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 |