776,000€
-0,28%
Echtzeit-Aktienkurs United Rentals
Bid:
Ask:
Aktienkurse zur United Rentals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 779,10 | 787,60 | 773,30 | 775,40 | -0,36% | 19,00 |
| 16.10.2024 | 765,50 | 790,90 | 764,70 | 778,20 | 1,61% | 6,00 |
| 15.10.2024 | 768,60 | 776,00 | 762,90 | 765,90 | -0,75% | 4,00 |
| 14.10.2024 | 749,20 | 771,90 | 746,50 | 771,70 | 3,09% | 19,00 |
| 11.10.2024 | 734,10 | 751,40 | 731,90 | 748,60 | 1,78% | 11,00 |
| 10.10.2024 | 743,70 | 748,40 | 730,10 | 735,50 | -1,12% | 4,00 |
| 09.10.2024 | 728,30 | 744,30 | 727,30 | 743,80 | 2,21% | - |
| 08.10.2024 | 731,00 | 735,50 | 723,00 | 727,70 | -0,41% | - |
| 07.10.2024 | 720,00 | 732,20 | 712,70 | 730,70 | 1,49% | - |
| 04.10.2024 | 715,50 | 732,40 | 712,00 | 720,00 | 0,71% | 1,00 |
| 03.10.2024 | 720,80 | 731,60 | 711,10 | 714,90 | -0,76% | - |
| 02.10.2024 | 728,00 | 731,10 | 716,40 | 720,40 | -1,14% | - |
| 01.10.2024 | 727,20 | 735,00 | 721,30 | 728,70 | 0,33% | 7,00 |
| 30.09.2024 | 728,80 | 733,40 | 716,20 | 726,30 | -0,60% | 4,00 |
| 27.09.2024 | 716,30 | 735,00 | 715,90 | 730,70 | 2,02% | 10,00 |
| 26.09.2024 | 720,50 | 737,60 | 714,70 | 716,20 | -0,72% | - |
| 25.09.2024 | 717,60 | 732,20 | 714,20 | 721,40 | 0,39% | 1,00 |
| 24.09.2024 | 719,10 | 724,90 | 711,20 | 718,60 | -0,06% | 7,00 |
| 23.09.2024 | 701,20 | 721,70 | 701,20 | 719,00 | 2,45% | 6,00 |
| 20.09.2024 | 711,30 | 712,60 | 701,00 | 701,80 | -1,22% | - |
| 19.09.2024 | 695,40 | 720,00 | 695,40 | 710,50 | 2,02% | 6,00 |
| 18.09.2024 | 693,80 | 716,60 | 684,20 | 696,40 | 0,37% | - |
| 17.09.2024 | 666,50 | 694,30 | 666,30 | 693,80 | 3,99% | 1,00 |
| 16.09.2024 | 658,20 | 667,30 | 654,20 | 667,20 | 1,23% | - |
| 13.09.2024 | 642,90 | 666,30 | 630,80 | 659,10 | 2,33% | 13,00 |
| 12.09.2024 | 641,90 | 647,60 | 635,10 | 644,10 | 0,39% | - |
| 11.09.2024 | 638,90 | 644,60 | 614,70 | 641,60 | 0,42% | 1,00 |
| 10.09.2024 | 630,70 | 638,90 | 627,80 | 638,90 | 1,28% | - |
| 09.09.2024 | 614,00 | 632,80 | 614,00 | 630,80 | 2,62% | 2,00 |
| 06.09.2024 | 627,80 | 639,20 | 614,20 | 614,70 | -1,93% | 49,00 |
| 05.09.2024 | 632,20 | 633,90 | 616,50 | 626,80 | -0,93% | - |
| 04.09.2024 | 635,50 | 638,50 | 629,60 | 632,70 | -0,28% | - |
| 03.09.2024 | 670,90 | 674,80 | 632,60 | 634,50 | -5,43% | 2,00 |
| 02.09.2024 | 666,40 | 670,90 | 666,40 | 670,90 | 0,18% | 9,00 |
| 30.08.2024 | 657,90 | 670,80 | 655,40 | 669,70 | 1,79% | 3,00 |
| 29.08.2024 | 654,40 | 668,00 | 651,70 | 657,90 | 0,47% | - |
| 28.08.2024 | 655,60 | 665,80 | 651,50 | 654,80 | -0,12% | - |
| 27.08.2024 | 666,10 | 666,50 | 655,50 | 655,60 | -1,64% | - |
| 26.08.2024 | 665,70 | 678,20 | 663,80 | 666,50 | 0,09% | 5,00 |
| 23.08.2024 | 645,30 | 667,90 | 645,30 | 665,90 | 3,21% | - |
| 22.08.2024 | 650,00 | 652,50 | 641,20 | 645,20 | -0,62% | - |
| 21.08.2024 | 643,60 | 655,70 | 643,50 | 649,20 | 0,93% | - |
| 20.08.2024 | 649,40 | 652,20 | 639,40 | 643,20 | -1,02% | 1,00 |
| 19.08.2024 | 647,80 | 651,50 | 642,20 | 649,80 | 0,22% | 15,00 |
| 16.08.2024 | 656,90 | 666,50 | 645,60 | 648,40 | -0,98% | - |
| 15.08.2024 | 637,70 | 661,70 | 637,70 | 654,80 | 2,54% | - |
| 14.08.2024 | 639,60 | 645,30 | 630,40 | 638,60 | -0,08% | 2,00 |
| 13.08.2024 | 629,60 | 641,50 | 626,80 | 639,10 | 1,62% | 3,00 |
| 12.08.2024 | 637,70 | 639,60 | 627,70 | 628,90 | -1,47% | - |
| 09.08.2024 | 631,30 | 641,50 | 623,70 | 638,30 | 1,19% | 2,00 |
| 08.08.2024 | 605,70 | 634,50 | 601,90 | 630,80 | 3,90% | 6,00 |
| 07.08.2024 | 623,60 | 642,10 | 605,10 | 607,10 | -2,36% | 16,00 |
| 06.08.2024 | 610,60 | 639,20 | 608,70 | 621,80 | 1,92% | - |
| 05.08.2024 | 612,70 | 628,10 | 563,70 | 610,10 | -1,05% | 11,00 |
| 02.08.2024 | 663,90 | 663,90 | 608,30 | 616,60 | -7,29% | 2,00 |
| 01.08.2024 | 701,30 | 710,10 | 658,10 | 665,10 | -4,96% | 4,00 |
| 31.07.2024 | 679,20 | 715,20 | 679,20 | 699,80 | 3,03% | 4,00 |
| 30.07.2024 | 681,30 | 696,10 | 667,20 | 679,20 | -1,35% | - |
| 29.07.2024 | 692,90 | 699,90 | 684,80 | 688,50 | -0,43% | 8,00 |
| 26.07.2024 | 694,70 | 725,40 | 691,10 | 691,50 | -0,36% | 15,00 |
| 25.07.2024 | 660,50 | 707,40 | 646,10 | 694,00 | 5,04% | - |
| 24.07.2024 | 685,50 | 686,90 | 660,40 | 660,70 | -3,62% | - |
| 23.07.2024 | 678,00 | 692,20 | 668,90 | 685,50 | 1,32% | 10,00 |
| 22.07.2024 | 659,80 | 678,10 | 657,50 | 676,60 | 2,56% | - |
| 19.07.2024 | 668,60 | 678,90 | 658,20 | 659,70 | -1,29% | - |
| 18.07.2024 | 661,90 | 695,60 | 658,40 | 668,30 | 0,88% | 5,00 |
| 17.07.2024 | 681,80 | 681,80 | 659,20 | 662,50 | -2,63% | 9,00 |
| 16.07.2024 | 649,40 | 681,80 | 648,00 | 680,40 | 4,84% | 4,00 |
| 15.07.2024 | 622,40 | 653,50 | 622,40 | 649,00 | 3,91% | 2,00 |
| 12.07.2024 | 595,80 | 631,60 | 595,80 | 624,60 | 1,58% | - |
| 11.07.2024 | 595,40 | 620,70 | 580,20 | 614,90 | 3,07% | - |
| 10.07.2024 | 580,20 | 599,40 | 576,00 | 596,60 | 2,70% | - |
| 09.07.2024 | 589,00 | 591,80 | 578,90 | 580,90 | -1,32% | - |
| 08.07.2024 | 584,30 | 593,90 | 580,60 | 588,70 | 0,58% | 16,00 |
| 05.07.2024 | 608,20 | 610,30 | 582,60 | 585,30 | -3,77% | 8,00 |
| 04.07.2024 | 606,20 | 610,60 | 606,20 | 608,20 | 0,15% | - |
| 03.07.2024 | 601,10 | 611,20 | 595,60 | 607,30 | 0,86% | - |
| 02.07.2024 | 596,70 | 602,70 | 591,60 | 602,10 | 0,65% | 5,00 |
| 01.07.2024 | 603,60 | 603,80 | 586,70 | 598,20 | -1,07% | 27,00 |
| 28.06.2024 | 582,90 | 608,70 | 578,70 | 604,70 | 3,92% | - |
| 27.06.2024 | 589,70 | 589,70 | 579,70 | 581,90 | -1,32% | - |
| 26.06.2024 | 597,80 | 600,70 | 584,60 | 589,70 | -1,06% | 10,00 |
| 25.06.2024 | 601,20 | 606,30 | 588,30 | 596,00 | -0,73% | - |
| 24.06.2024 | 599,40 | 609,20 | 595,30 | 600,40 | 0,17% | - |
| 21.06.2024 | 597,30 | 599,80 | 587,10 | 599,40 | 0,35% | - |
| 20.06.2024 | 599,00 | 607,00 | 588,90 | 597,30 | -0,28% | - |
| 19.06.2024 | 599,40 | 602,40 | 596,50 | 599,00 | -0,17% | - |
| 18.06.2024 | 578,30 | 602,70 | 566,20 | 600,00 | 4,28% | 2,00 |
| 17.06.2024 | 575,60 | 578,90 | 570,10 | 575,40 | -0,02% | 11,00 |
| 14.06.2024 | 582,00 | 586,50 | 560,00 | 575,50 | -1,56% | 25,00 |
| 13.06.2024 | 581,50 | 585,10 | 572,00 | 584,60 | 0,81% | 5,00 |
| 12.06.2024 | 584,90 | 616,10 | 576,70 | 579,90 | -0,82% | 3,00 |
| 11.06.2024 | 594,80 | 599,80 | 580,80 | 584,70 | -2,52% | 32,00 |
| 10.06.2024 | 595,70 | 605,50 | 590,30 | 599,80 | 0,44% | - |
| 07.06.2024 | 579,00 | 599,00 | 578,50 | 597,20 | 3,36% | 3,00 |
| 06.06.2024 | 586,10 | 593,80 | 575,50 | 577,80 | -2,02% | 1,00 |
| 05.06.2024 | 580,20 | 592,20 | 575,00 | 589,70 | 1,78% | 3,00 |
| 04.06.2024 | 584,70 | 588,90 | 568,20 | 579,40 | -1,01% | 22,00 |
| 03.06.2024 | 616,60 | 619,90 | 575,20 | 585,30 | -4,97% | 20,00 |
| 31.05.2024 | 609,40 | 617,30 | 598,50 | 615,90 | 1,37% | 25,00 |