619,300€
1,39%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 613,50 | 625,70 | 611,00 | 620,50 | 1,59% | 1,00 |
| 05.06.2025 | 610,20 | 616,20 | 602,70 | 610,80 | -0,02% | 10,00 |
| 04.06.2025 | 618,20 | 621,90 | 610,80 | 610,90 | -1,24% | - |
| 03.06.2025 | 603,00 | 619,10 | 600,10 | 618,60 | 2,47% | - |
| 02.06.2025 | 624,50 | 625,70 | 596,90 | 603,70 | -3,30% | 10,00 |
| 30.05.2025 | 629,00 | 636,20 | 620,50 | 624,30 | -0,75% | - |
| 29.05.2025 | 634,60 | 648,50 | 622,80 | 629,00 | -0,24% | - |
| 28.05.2025 | 633,60 | 639,30 | 629,30 | 630,50 | -0,39% | - |
| 27.05.2025 | 621,20 | 634,90 | 619,90 | 633,00 | 1,62% | 4,00 |
| 26.05.2025 | 615,90 | 623,50 | 613,70 | 622,90 | 1,17% | - |
| 23.05.2025 | 622,90 | 622,90 | 606,00 | 615,70 | -1,19% | - |
| 22.05.2025 | 614,30 | 626,50 | 613,10 | 623,10 | 1,28% | - |
| 21.05.2025 | 626,80 | 629,80 | 613,00 | 615,20 | -2,81% | 20,00 |
| 20.05.2025 | 644,00 | 646,60 | 631,50 | 633,00 | -1,78% | - |
| 19.05.2025 | 641,90 | 646,20 | 630,20 | 644,50 | -1,12% | - |
| 16.05.2025 | 635,50 | 653,60 | 635,30 | 651,80 | 2,07% | - |
| 15.05.2025 | 638,50 | 641,60 | 628,80 | 638,60 | 0,02% | 2,00 |
| 14.05.2025 | 645,30 | 648,90 | 634,70 | 638,50 | -1,08% | - |
| 13.05.2025 | 642,10 | 654,80 | 634,60 | 645,50 | 0,53% | 8,00 |
| 12.05.2025 | 598,20 | 648,70 | 598,20 | 642,10 | 7,46% | 48,00 |
| 09.05.2025 | 597,60 | 599,40 | 590,40 | 597,50 | 0,10% | - |
| 08.05.2025 | 576,70 | 602,90 | 576,70 | 596,90 | 3,43% | 5,00 |
| 07.05.2025 | 575,70 | 580,90 | 571,60 | 577,10 | 0,65% | - |
| 06.05.2025 | 581,30 | 587,60 | 568,60 | 573,40 | -1,33% | - |
| 05.05.2025 | 590,80 | 593,70 | 577,90 | 581,10 | -1,39% | 4,00 |
| 02.05.2025 | 557,50 | 593,80 | 557,50 | 589,30 | 5,65% | 20,00 |
| 30.04.2025 | 553,50 | 559,10 | 537,90 | 557,80 | 0,81% | 4,00 |
| 29.04.2025 | 552,90 | 560,50 | 545,50 | 553,30 | 0,36% | 4,00 |
| 28.04.2025 | 558,50 | 564,40 | 545,70 | 551,30 | -1,36% | - |
| 25.04.2025 | 568,40 | 577,30 | 552,00 | 558,90 | -1,74% | 11,00 |
| 24.04.2025 | 530,30 | 578,00 | 518,80 | 568,80 | 8,94% | 11,00 |
| 23.04.2025 | 503,30 | 542,00 | 503,30 | 522,10 | 3,92% | 4,00 |
| 22.04.2025 | 520,10 | 520,10 | 486,05 | 502,40 | -3,29% | 22,00 |
| 17.04.2025 | 513,30 | 526,40 | 508,90 | 519,50 | 1,03% | - |
| 16.04.2025 | 529,40 | 532,60 | 504,90 | 514,20 | -2,96% | - |
| 15.04.2025 | 522,80 | 538,90 | 520,10 | 529,90 | 0,82% | 6,00 |
| 14.04.2025 | 510,50 | 528,40 | 510,50 | 525,60 | 2,50% | 4,00 |
| 11.04.2025 | 517,90 | 521,00 | 498,00 | 512,80 | -0,97% | 30,00 |
| 10.04.2025 | 559,20 | 559,20 | 499,90 | 517,80 | -7,45% | 1,00 |
| 09.04.2025 | 503,40 | 563,20 | 482,05 | 559,50 | 11,28% | 6,00 |
| 08.04.2025 | 512,50 | 547,00 | 493,60 | 502,80 | -1,93% | 30,00 |
| 07.04.2025 | 501,30 | 533,00 | 481,30 | 512,70 | -0,62% | 28,00 |
| 04.04.2025 | 535,00 | 535,00 | 497,00 | 515,90 | -3,84% | 40,00 |
| 03.04.2025 | 595,30 | 595,30 | 528,90 | 536,50 | -10,00% | 6,00 |
| 02.04.2025 | 584,80 | 596,70 | 569,80 | 596,10 | 1,88% | - |
| 01.04.2025 | 577,70 | 586,10 | 568,90 | 585,10 | 1,09% | - |
| 31.03.2025 | 579,10 | 581,10 | 551,50 | 578,80 | 0,16% | 5,00 |
| 28.03.2025 | 599,80 | 600,80 | 573,50 | 577,90 | -3,51% | - |
| 27.03.2025 | 596,70 | 604,10 | 581,50 | 598,90 | 0,40% | - |
| 26.03.2025 | 605,80 | 611,70 | 591,40 | 596,50 | -1,81% | - |
| 25.03.2025 | 599,00 | 609,80 | 596,70 | 607,50 | 1,37% | - |
| 24.03.2025 | 583,30 | 602,30 | 581,10 | 599,30 | 3,19% | 11,00 |
| 21.03.2025 | 581,10 | 583,20 | 564,70 | 580,80 | -0,14% | 20,00 |
| 20.03.2025 | 576,40 | 588,00 | 568,70 | 581,60 | 1,04% | - |
| 19.03.2025 | 556,50 | 579,30 | 556,50 | 575,60 | 3,47% | 100,00 |
| 18.03.2025 | 567,30 | 568,90 | 552,70 | 556,30 | -2,09% | - |
| 17.03.2025 | 571,10 | 574,90 | 564,00 | 568,20 | -0,63% | - |
| 14.03.2025 | 548,20 | 574,80 | 547,20 | 571,80 | 4,29% | 1,00 |
| 13.03.2025 | 559,90 | 566,60 | 541,70 | 548,30 | -2,07% | 21,00 |
| 12.03.2025 | 553,60 | 566,50 | 547,80 | 559,90 | 1,73% | - |
| 11.03.2025 | 553,60 | 557,80 | 545,80 | 550,40 | -0,65% | 8,00 |
| 10.03.2025 | 580,50 | 581,50 | 549,10 | 554,00 | -4,40% | 20,00 |
| 07.03.2025 | 580,30 | 582,20 | 564,40 | 579,50 | -0,19% | 5,00 |
| 06.03.2025 | 586,50 | 587,00 | 566,90 | 580,60 | -1,16% | 15,00 |
| 05.03.2025 | 562,80 | 589,40 | 557,00 | 587,40 | 4,15% | 67,00 |
| 04.03.2025 | 591,20 | 597,40 | 556,80 | 564,00 | -4,24% | 22,00 |
| 03.03.2025 | 616,30 | 621,70 | 588,20 | 589,00 | -4,89% | 35,00 |
| 28.02.2025 | 608,80 | 619,50 | 605,40 | 619,30 | 1,74% | - |
| 27.02.2025 | 613,30 | 628,70 | 608,60 | 608,70 | -0,64% | 14,00 |
| 26.02.2025 | 607,30 | 623,50 | 607,30 | 612,60 | 0,89% | 32,00 |
| 25.02.2025 | 603,80 | 612,70 | 588,70 | 607,20 | 1,00% | 80,00 |
| 24.02.2025 | 625,30 | 635,50 | 601,00 | 601,20 | -4,19% | 10,00 |
| 21.02.2025 | 661,60 | 668,30 | 621,90 | 627,50 | -5,21% | - |
| 20.02.2025 | 680,60 | 681,30 | 660,40 | 662,00 | -2,59% | - |
| 19.02.2025 | 687,00 | 694,40 | 672,10 | 679,60 | -1,59% | 20,00 |
| 18.02.2025 | 697,60 | 714,00 | 678,90 | 690,60 | -2,77% | 20,00 |
| 17.02.2025 | 706,70 | 710,50 | 706,70 | 710,30 | 0,54% | - |
| 14.02.2025 | 702,90 | 707,60 | 693,40 | 706,50 | 1,30% | - |
| 13.02.2025 | 726,90 | 726,90 | 696,80 | 697,40 | -1,43% | 12,00 |
| 12.02.2025 | 723,20 | 731,40 | 698,60 | 707,50 | -2,60% | 10,00 |
| 11.02.2025 | 719,20 | 730,90 | 719,20 | 726,40 | 0,21% | - |
| 10.02.2025 | 717,00 | 728,80 | 715,00 | 724,90 | 1,07% | - |
| 07.02.2025 | 722,40 | 727,90 | 716,30 | 717,20 | -0,72% | - |
| 06.02.2025 | 704,60 | 730,70 | 704,60 | 722,40 | 2,06% | 50,00 |
| 05.02.2025 | 726,00 | 731,00 | 704,80 | 707,80 | -2,56% | - |
| 04.02.2025 | 717,20 | 732,30 | 710,20 | 726,40 | 1,14% | - |
| 03.02.2025 | 725,10 | 731,80 | 712,60 | 718,20 | -1,58% | - |
| 31.01.2025 | 744,90 | 753,40 | 723,10 | 729,70 | -1,83% | 6,00 |
| 30.01.2025 | 721,40 | 750,40 | 717,90 | 743,30 | 2,07% | 10,00 |
| 29.01.2025 | 735,30 | 742,00 | 724,90 | 728,20 | -0,94% | 6,00 |
| 28.01.2025 | 732,50 | 745,00 | 730,70 | 735,10 | 0,08% | - |
| 27.01.2025 | 751,80 | 754,50 | 720,70 | 734,50 | -2,48% | 15,00 |
| 24.01.2025 | 761,10 | 761,10 | 744,90 | 753,20 | -0,37% | 14,00 |
| 23.01.2025 | 754,30 | 762,30 | 747,80 | 756,00 | 0,43% | 4,00 |
| 22.01.2025 | 756,80 | 760,40 | 747,20 | 752,80 | -0,58% | - |
| 21.01.2025 | 744,90 | 759,80 | 744,90 | 757,20 | 1,65% | 1,00 |
| 20.01.2025 | 751,20 | 751,50 | 743,90 | 744,90 | -0,72% | - |
| 17.01.2025 | 730,20 | 756,80 | 730,20 | 750,30 | 1,94% | 2,00 |
| 16.01.2025 | 720,60 | 736,60 | 717,30 | 736,00 | 2,24% | - |
| 15.01.2025 | 697,10 | 730,70 | 697,10 | 719,90 | 1,70% | 1,00 |