264,625€
-0,48%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 265,52 | 266,25 | 264,48 | 264,65 | -0,47% | 96,00 |
| 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 |
| 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 |