310,350€
-0,08%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2025 | 299,55 | 299,75 | 295,00 | 298,05 | -0,65% | 588,00 |
| 24.09.2025 | 296,95 | 301,25 | 295,20 | 300,00 | 1,80% | 578,00 |
| 23.09.2025 | 288,60 | 298,40 | 288,15 | 294,70 | 1,95% | 380,00 |
| 22.09.2025 | 287,20 | 290,15 | 282,35 | 289,05 | 0,57% | 390,00 |
| 19.09.2025 | 284,25 | 287,40 | 284,25 | 287,40 | 1,05% | 536,00 |
| 18.09.2025 | 291,00 | 292,80 | 283,70 | 284,40 | -0,80% | 533,00 |
| 17.09.2025 | 286,70 | 288,60 | 284,50 | 286,70 | 0,12% | 985,00 |
| 16.09.2025 | 295,60 | 296,00 | 286,00 | 286,35 | -3,42% | 1.214,00 |
| 15.09.2025 | 301,20 | 303,90 | 291,50 | 296,50 | -1,79% | 1.342,00 |
| 12.09.2025 | 302,85 | 307,30 | 301,85 | 301,90 | -0,32% | 2.041,00 |
| 11.09.2025 | 295,63 | 306,92 | 294,75 | 302,88 | 1,98% | 1.389,00 |
| 10.09.2025 | 297,60 | 299,55 | 291,55 | 297,00 | -0,74% | 2.079,00 |
| 09.09.2025 | 272,30 | 300,10 | 272,17 | 299,23 | 10,46% | 2.470,00 |
| 08.09.2025 | 270,65 | 275,98 | 267,25 | 270,90 | 0,31% | 929,00 |
| 05.09.2025 | 265,30 | 270,50 | 264,55 | 270,05 | 1,39% | 256,00 |
| 04.09.2025 | 262,95 | 266,85 | 262,95 | 266,35 | 1,12% | 1.400,00 |
| 03.09.2025 | 265,95 | 265,95 | 261,10 | 263,40 | -0,94% | 1.985,00 |
| 02.09.2025 | 265,00 | 267,20 | 264,15 | 265,90 | -0,15% | 476,00 |
| 01.09.2025 | 265,40 | 267,00 | 265,40 | 266,30 | 1,06% | 892,00 |
| 29.08.2025 | 259,25 | 263,50 | 257,80 | 263,50 | 1,70% | 890,00 |
| 28.08.2025 | 260,25 | 261,55 | 257,25 | 259,10 | -0,92% | 394,00 |
| 27.08.2025 | 258,80 | 263,10 | 257,50 | 261,50 | -1,10% | 1.863,00 |
| 26.08.2025 | 261,00 | 264,90 | 260,15 | 264,40 | 0,65% | 1.055,00 |
| 25.08.2025 | 262,50 | 263,90 | 260,75 | 262,70 | 0,21% | 2.590,00 |
| 22.08.2025 | 262,05 | 266,60 | 261,55 | 262,15 | -0,34% | 1.705,00 |
| 21.08.2025 | 258,10 | 263,20 | 256,80 | 263,05 | 2,10% | 1.977,00 |
| 20.08.2025 | 257,40 | 260,40 | 254,80 | 257,65 | -0,87% | 1.130,00 |
| 19.08.2025 | 263,60 | 265,80 | 257,35 | 259,90 | -1,92% | 3.411,00 |
| 18.08.2025 | 262,40 | 271,00 | 262,00 | 265,00 | 1,44% | 4.730,00 |
| 15.08.2025 | 263,05 | 264,70 | 252,65 | 261,25 | 12,46% | 7.733,00 |
| 14.08.2025 | 235,95 | 236,45 | 231,00 | 232,30 | -0,15% | 1.205,00 |
| 13.08.2025 | 225,40 | 232,65 | 225,40 | 232,65 | 3,86% | 1.244,00 |
| 12.08.2025 | 218,75 | 224,95 | 217,50 | 224,00 | 2,47% | 737,00 |
| 11.08.2025 | 217,40 | 222,30 | 216,00 | 218,60 | 1,75% | 1.160,00 |
| 08.08.2025 | 209,50 | 214,85 | 209,40 | 214,85 | 2,60% | 638,00 |
| 07.08.2025 | 210,45 | 212,05 | 206,90 | 209,40 | -1,13% | 865,00 |
| 06.08.2025 | 218,60 | 220,40 | 211,80 | 211,80 | -2,13% | 1.262,00 |
| 05.08.2025 | 209,50 | 217,35 | 208,65 | 216,40 | 3,66% | 836,00 |
| 04.08.2025 | 206,90 | 210,40 | 205,00 | 208,75 | 1,85% | 1.867,00 |
| 01.08.2025 | 217,25 | 219,45 | 204,90 | 204,95 | -7,07% | 2.299,00 |
| 31.07.2025 | 230,65 | 231,10 | 220,45 | 220,55 | -5,34% | 1.335,00 |
| 30.07.2025 | 227,95 | 233,00 | 225,55 | 233,00 | 1,39% | 969,00 |
| 29.07.2025 | 245,00 | 246,75 | 227,70 | 229,80 | -5,41% | 1.385,00 |
| 28.07.2025 | 241,40 | 244,45 | 241,40 | 242,95 | 1,65% | 246,00 |
| 25.07.2025 | 238,60 | 242,85 | 234,90 | 239,00 | 0,74% | 753,00 |
| 24.07.2025 | 248,30 | 248,35 | 237,25 | 237,25 | -3,12% | 1.567,00 |
| 23.07.2025 | 243,20 | 245,35 | 243,20 | 244,90 | 1,24% | 310,00 |
| 22.07.2025 | 241,45 | 245,15 | 241,20 | 241,90 | 0,29% | 534,00 |
| 21.07.2025 | 244,40 | 244,90 | 241,20 | 241,20 | -0,94% | 141,00 |
| 18.07.2025 | 247,90 | 248,50 | 242,20 | 243,50 | -1,97% | 544,00 |
| 17.07.2025 | 252,70 | 253,65 | 246,85 | 248,40 | -1,84% | 163,00 |
| 16.07.2025 | 250,60 | 255,00 | 249,55 | 253,05 | 0,78% | 337,00 |
| 15.07.2025 | 256,75 | 257,15 | 251,10 | 251,10 | -2,43% | 265,00 |
| 14.07.2025 | 259,45 | 260,05 | 257,35 | 257,35 | 0,29% | 327,00 |
| 11.07.2025 | 256,45 | 257,55 | 256,45 | 256,60 | -0,60% | 107,00 |
| 10.07.2025 | 257,15 | 259,10 | 257,15 | 258,15 | -0,08% | 309,00 |
| 09.07.2025 | 262,25 | 262,50 | 255,70 | 258,35 | -1,20% | 404,00 |
| 08.07.2025 | 259,35 | 261,60 | 259,35 | 261,50 | 1,36% | 221,00 |
| 07.07.2025 | 263,65 | 263,65 | 258,00 | 258,00 | -1,38% | 414,00 |
| 04.07.2025 | 261,35 | 262,85 | 261,15 | 261,60 | -0,48% | 381,00 |
| 03.07.2025 | 262,55 | 265,15 | 262,05 | 262,85 | -0,90% | 607,00 |
| 02.07.2025 | 273,55 | 275,10 | 265,25 | 265,25 | -3,48% | 549,00 |
| 01.07.2025 | 263,50 | 275,90 | 263,50 | 274,80 | 4,13% | 1.034,00 |
| 30.06.2025 | 265,90 | 265,90 | 262,70 | 263,90 | -0,04% | 414,00 |
| 27.06.2025 | 258,90 | 264,00 | 258,35 | 264,00 | 1,36% | 112,00 |
| 26.06.2025 | 258,45 | 260,45 | 257,80 | 260,45 | 0,08% | 686,00 |
| 25.06.2025 | 263,10 | 263,20 | 259,45 | 260,25 | -0,34% | 359,00 |
| 24.06.2025 | 260,25 | 261,30 | 259,00 | 261,15 | 0,87% | 335,00 |
| 23.06.2025 | 261,60 | 262,65 | 256,70 | 258,90 | -1,75% | 215,00 |
| 20.06.2025 | 267,40 | 267,40 | 263,50 | 263,50 | -1,48% | 218,00 |
| 19.06.2025 | 266,60 | 269,45 | 266,60 | 267,45 | -0,85% | 795,00 |
| 18.06.2025 | 267,45 | 270,10 | 266,95 | 269,75 | 0,32% | 430,00 |
| 17.06.2025 | 265,05 | 268,90 | 264,90 | 268,90 | 1,07% | 187,00 |
| 16.06.2025 | 272,40 | 272,40 | 264,50 | 266,05 | -1,95% | 153,00 |
| 13.06.2025 | 272,45 | 275,40 | 271,35 | 271,35 | -0,70% | 300,00 |
| 12.06.2025 | 269,40 | 274,40 | 266,65 | 273,25 | 2,17% | 587,00 |
| 11.06.2025 | 266,10 | 269,05 | 263,00 | 267,45 | 0,91% | 821,00 |
| 10.06.2025 | 266,20 | 266,45 | 264,00 | 265,05 | -0,21% | 1.054,00 |
| 09.06.2025 | 266,35 | 268,10 | 265,30 | 265,60 | 0,40% | 1.391,00 |
| 06.06.2025 | 258,05 | 264,55 | 257,80 | 264,55 | 2,32% | 280,00 |
| 05.06.2025 | 264,05 | 264,35 | 258,55 | 258,55 | -2,42% | 1.117,00 |
| 04.06.2025 | 265,10 | 266,50 | 263,85 | 264,95 | 0,28% | 273,00 |
| 03.06.2025 | 266,40 | 268,40 | 264,20 | 264,20 | -0,71% | 307,00 |
| 02.06.2025 | 267,10 | 273,20 | 264,00 | 266,10 | 0,47% | 616,00 |
| 30.05.2025 | 262,25 | 268,80 | 262,25 | 264,85 | 1,63% | 164,00 |
| 29.05.2025 | 267,75 | 268,00 | 260,00 | 260,60 | -1,60% | 381,00 |
| 28.05.2025 | 261,05 | 267,45 | 259,00 | 264,85 | 2,85% | 708,00 |