258,550€
-0,65%
Echtzeit-Aktienkurs Unitedhealth Group
Bid:
Ask:
Aktienkurse zur Unitedhealth Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 261,05 | 266,05 | 254,75 | 257,50 | -3,18% | 934,00 |
| 26.05.2025 | 260,55 | 265,95 | 260,55 | 265,95 | 2,66% | 743,00 |
| 23.05.2025 | 263,10 | 266,75 | 257,20 | 259,05 | -1,91% | 917,00 |
| 22.05.2025 | 259,70 | 268,55 | 258,00 | 264,10 | -1,55% | 1.049,00 |
| 21.05.2025 | 278,15 | 279,20 | 259,80 | 268,25 | -5,71% | 2.909,00 |
| 20.05.2025 | 285,65 | 289,95 | 279,15 | 284,50 | 1,48% | 4.824,00 |
| 19.05.2025 | 263,95 | 281,05 | 260,10 | 280,35 | 7,19% | 3.988,00 |
| 16.05.2025 | 249,35 | 263,65 | 242,00 | 261,55 | 6,86% | 4.226,00 |
| 15.05.2025 | 260,35 | 262,80 | 224,00 | 244,75 | -11,00% | 5.911,00 |
| 14.05.2025 | 287,05 | 289,50 | 275,00 | 275,00 | -0,94% | 4.512,00 |
| 13.05.2025 | 340,40 | 342,95 | 276,85 | 277,60 | -18,71% | 3.706,00 |
| 12.05.2025 | 340,50 | 347,75 | 340,50 | 341,50 | 1,08% | 421,00 |
| 09.05.2025 | 343,80 | 343,95 | 337,85 | 337,85 | -2,34% | 203,00 |
| 08.05.2025 | 348,10 | 348,60 | 344,50 | 345,95 | 0,28% | 283,00 |
| 07.05.2025 | 348,35 | 348,65 | 340,00 | 345,00 | -0,92% | 246,00 |
| 06.05.2025 | 357,20 | 357,25 | 348,20 | 348,20 | -3,49% | 357,00 |
| 05.05.2025 | 352,70 | 361,85 | 351,20 | 360,80 | 2,27% | 657,00 |
| 02.05.2025 | 356,05 | 357,55 | 346,95 | 352,80 | -2,04% | 482,00 |
| 30.04.2025 | 359,60 | 361,90 | 354,45 | 360,15 | -0,07% | 248,00 |
| 29.04.2025 | 369,30 | 370,55 | 360,00 | 360,40 | -2,36% | 1.347,00 |
| 28.04.2025 | 369,15 | 372,10 | 364,00 | 369,10 | 0,56% | 600,00 |
| 25.04.2025 | 375,40 | 376,75 | 364,00 | 367,05 | -2,00% | 420,00 |
| 24.04.2025 | 376,55 | 377,80 | 374,55 | 374,55 | -1,69% | 438,00 |
| 23.04.2025 | 376,85 | 384,35 | 376,10 | 381,00 | 1,93% | 651,00 |
| 22.04.2025 | 370,35 | 375,20 | 369,50 | 373,80 | -6,20% | 458,00 |
| 17.04.2025 | 516,90 | 517,90 | 394,40 | 398,50 | -23,50% | 1.011,00 |
| 16.04.2025 | 509,60 | 520,90 | 509,60 | 520,90 | 0,87% | 337,00 |
| 15.04.2025 | 516,20 | 519,40 | 515,70 | 516,40 | 1,06% | 144,00 |
| 14.04.2025 | 526,30 | 529,40 | 511,00 | 511,00 | -3,86% | 345,00 |
| 11.04.2025 | 527,70 | 531,50 | 521,30 | 531,50 | -0,24% | 116,00 |
| 10.04.2025 | 526,00 | 535,30 | 521,60 | 532,80 | 2,19% | 313,00 |
| 09.04.2025 | 491,30 | 521,40 | 491,30 | 521,40 | 3,91% | 281,00 |
| 08.04.2025 | 503,60 | 523,60 | 501,80 | 501,80 | 6,55% | 436,00 |
| 07.04.2025 | 458,95 | 474,00 | 456,25 | 470,95 | -3,99% | 197,00 |
| 04.04.2025 | 485,55 | 499,80 | 484,70 | 490,50 | -0,91% | 440,00 |
| 03.04.2025 | 471,80 | 495,00 | 468,20 | 495,00 | 3,06% | 300,00 |
| 02.04.2025 | 483,00 | 487,35 | 480,30 | 480,30 | -0,70% | 90,00 |
| 01.04.2025 | 483,45 | 486,40 | 483,45 | 483,70 | -0,41% | 214,00 |
| 31.03.2025 | 473,70 | 485,70 | 473,70 | 485,70 | 2,45% | 31,00 |
| 28.03.2025 | 476,95 | 479,75 | 474,10 | 474,10 | -1,42% | 54,00 |
| 27.03.2025 | 479,45 | 482,70 | 479,45 | 480,95 | 0,52% | 122,00 |
| 26.03.2025 | 475,50 | 478,45 | 475,50 | 478,45 | -0,02% | 14,00 |
| 25.03.2025 | 476,90 | 478,55 | 476,90 | 478,55 | 0,17% | 132,00 |
| 24.03.2025 | 480,35 | 480,55 | 477,05 | 477,75 | 0,15% | 129,00 |
| 21.03.2025 | 471,20 | 477,05 | 470,85 | 477,05 | 0,82% | 41,00 |
| 20.03.2025 | 462,25 | 473,15 | 462,25 | 473,15 | 2,18% | 49,00 |
| 19.03.2025 | 460,85 | 463,05 | 460,85 | 463,05 | 0,34% | 110,00 |
| 18.03.2025 | 457,30 | 462,25 | 454,40 | 461,50 | 0,96% | 287,00 |
| 17.03.2025 | 446,95 | 457,40 | 446,30 | 457,10 | 2,13% | 183,00 |
| 14.03.2025 | 444,95 | 448,85 | 439,00 | 447,55 | 1,43% | 121,00 |
| 13.03.2025 | 441,75 | 442,65 | 440,80 | 441,25 | -0,06% | 720,00 |
| 12.03.2025 | 446,35 | 446,35 | 441,50 | 441,50 | -0,95% | 142,00 |
| 11.03.2025 | 441,00 | 445,75 | 438,00 | 445,75 | -0,58% | 257,00 |
| 10.03.2025 | 453,80 | 454,80 | 445,00 | 448,35 | -2,52% | 233,00 |
| 07.03.2025 | 449,80 | 460,40 | 447,55 | 459,95 | 4,05% | 101,00 |
| 06.03.2025 | 440,00 | 442,05 | 438,00 | 442,05 | -0,43% | 54,00 |
| 05.03.2025 | 448,80 | 448,80 | 438,50 | 443,95 | -1,09% | 258,00 |
| 04.03.2025 | 443,90 | 453,00 | 442,20 | 448,85 | -0,34% | 217,00 |
| 03.03.2025 | 455,70 | 456,85 | 450,40 | 450,40 | -0,64% | 111,00 |
| 28.02.2025 | 450,25 | 453,30 | 449,15 | 453,30 | 0,19% | 312,00 |
| 27.02.2025 | 444,25 | 455,45 | 442,95 | 452,45 | 3,42% | 161,00 |
| 26.02.2025 | 444,45 | 448,35 | 437,50 | 437,50 | -1,99% | 226,00 |
| 25.02.2025 | 440,60 | 446,40 | 430,00 | 446,40 | 1,04% | 499,00 |
| 24.02.2025 | 444,00 | 448,15 | 440,15 | 441,80 | -0,95% | 613,00 |
| 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 |