706,100€
4,47%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 696,70 | 708,70 | 689,10 | 707,40 | 4,66% | 7,00 |
| 21.11.2025 | 668,00 | 685,30 | 658,50 | 675,90 | 0,33% | 5,00 |
| 20.11.2025 | 686,80 | 702,50 | 671,30 | 673,70 | -2,09% | 6,00 |
| 19.11.2025 | 688,90 | 700,50 | 687,70 | 688,10 | -0,46% | - |
| 18.11.2025 | 697,30 | 700,90 | 689,60 | 691,30 | 0,09% | - |
| 17.11.2025 | 718,70 | 724,10 | 689,70 | 690,70 | -3,36% | 2,00 |
| 14.11.2025 | 724,10 | 730,20 | 714,00 | 714,70 | -1,53% | 4,00 |
| 13.11.2025 | 745,90 | 746,10 | 723,50 | 725,80 | -2,52% | 5,00 |
| 12.11.2025 | 736,80 | 747,50 | 736,60 | 744,60 | 0,42% | - |
| 11.11.2025 | 739,50 | 744,90 | 730,50 | 741,50 | -0,26% | - |
| 10.11.2025 | 733,70 | 744,70 | 730,80 | 743,40 | 1,47% | 4,00 |
| 07.11.2025 | 733,90 | 736,30 | 699,90 | 732,60 | -0,31% | - |
| 06.11.2025 | 738,90 | 738,90 | 723,20 | 734,90 | -0,58% | - |
| 05.11.2025 | 744,60 | 745,00 | 735,70 | 739,20 | -0,20% | - |
| 04.11.2025 | 744,40 | 747,60 | 732,50 | 740,70 | -0,28% | - |
| 03.11.2025 | 756,80 | 760,60 | 742,60 | 742,80 | -1,59% | - |
| 31.10.2025 | 742,60 | 765,70 | 738,60 | 754,80 | 0,65% | 25,00 |
| 30.10.2025 | 750,60 | 763,00 | 741,90 | 749,90 | -0,78% | 13,00 |
| 29.10.2025 | 751,50 | 770,40 | 748,90 | 755,80 | -0,32% | - |
| 28.10.2025 | 773,30 | 775,90 | 743,70 | 758,20 | -1,16% | 6,00 |
| 27.10.2025 | 785,80 | 793,90 | 761,40 | 767,10 | -3,12% | 88,00 |
| 24.10.2025 | 792,60 | 803,10 | 785,90 | 791,80 | 0,30% | - |
| 23.10.2025 | 854,00 | 854,00 | 781,70 | 789,40 | -7,90% | 22,00 |
| 22.10.2025 | 864,10 | 869,30 | 854,80 | 857,10 | -1,28% | 35,00 |
| 21.10.2025 | 859,30 | 874,20 | 855,70 | 868,20 | 0,98% | 2,00 |
| 20.10.2025 | 842,60 | 861,90 | 841,00 | 859,80 | 2,14% | 11,00 |
| 17.10.2025 | 857,70 | 861,70 | 835,60 | 841,80 | -2,42% | - |
| 16.10.2025 | 875,90 | 879,00 | 857,40 | 862,70 | -1,24% | 4,00 |
| 15.10.2025 | 862,00 | 876,90 | 859,50 | 873,50 | 1,50% | 3,00 |
| 14.10.2025 | 838,10 | 868,50 | 827,00 | 860,60 | 2,37% | 2,00 |
| 13.10.2025 | 817,50 | 846,20 | 817,50 | 840,70 | 1,64% | 24,00 |
| 10.10.2025 | 847,40 | 854,90 | 825,70 | 827,10 | -2,40% | 18,00 |
| 09.10.2025 | 855,20 | 861,50 | 843,90 | 847,40 | -1,22% | 4,00 |
| 08.10.2025 | 848,20 | 865,90 | 847,70 | 857,90 | 1,14% | 2,00 |
| 07.10.2025 | 843,80 | 861,50 | 842,80 | 848,20 | 0,64% | - |
| 06.10.2025 | 841,00 | 846,60 | 829,00 | 842,80 | 0,72% | - |
| 03.10.2025 | 823,50 | 849,50 | 823,50 | 836,80 | 0,61% | - |
| 02.10.2025 | 820,90 | 832,30 | 815,50 | 831,70 | 1,46% | - |
| 01.10.2025 | 813,70 | 826,40 | 807,80 | 819,70 | 0,92% | - |
| 30.09.2025 | 805,00 | 812,50 | 801,30 | 812,20 | 1,16% | - |
| 29.09.2025 | 810,10 | 816,50 | 797,70 | 802,90 | -0,82% | - |
| 26.09.2025 | 798,40 | 812,40 | 796,30 | 809,50 | 1,45% | 2,00 |
| 25.09.2025 | 797,20 | 799,00 | 781,60 | 797,90 | -0,25% | 1,00 |
| 24.09.2025 | 808,50 | 818,10 | 797,90 | 799,90 | -1,00% | 2,00 |
| 23.09.2025 | 797,80 | 823,50 | 790,90 | 808,00 | 0,71% | - |
| 22.09.2025 | 805,00 | 805,00 | 793,40 | 802,30 | -0,21% | - |
| 19.09.2025 | 800,00 | 806,40 | 795,20 | 804,00 | 0,47% | 2,00 |
| 18.09.2025 | 788,60 | 811,80 | 788,60 | 800,20 | 1,92% | - |
| 17.09.2025 | 806,80 | 813,30 | 782,30 | 785,10 | -2,88% | - |
| 16.09.2025 | 801,80 | 809,50 | 792,40 | 808,40 | 0,40% | 7,00 |
| 15.09.2025 | 800,80 | 814,50 | 797,80 | 805,20 | 0,59% | 2,00 |
| 12.09.2025 | 817,90 | 819,70 | 798,20 | 800,50 | -2,67% | - |
| 11.09.2025 | 805,20 | 830,80 | 805,20 | 822,50 | 2,17% | - |
| 10.09.2025 | 801,80 | 817,60 | 800,90 | 805,00 | -0,48% | 5,00 |
| 09.09.2025 | 820,80 | 828,00 | 797,50 | 808,90 | -1,51% | 2,00 |
| 08.09.2025 | 832,90 | 834,70 | 817,00 | 821,30 | -1,40% | 4,00 |
| 05.09.2025 | 828,10 | 836,70 | 813,90 | 833,00 | 0,49% | - |
| 04.09.2025 | 810,90 | 829,60 | 810,70 | 828,90 | 2,22% | - |
| 03.09.2025 | 822,60 | 826,00 | 807,70 | 810,90 | -1,40% | - |
| 02.09.2025 | 812,90 | 824,00 | 804,70 | 822,40 | 1,16% | 3,00 |
| 01.09.2025 | 818,50 | 818,50 | 809,90 | 813,00 | -0,68% | 10,00 |
| 29.08.2025 | 816,20 | 823,30 | 809,80 | 818,60 | 0,00% | - |
| 28.08.2025 | 814,40 | 821,60 | 811,20 | 818,60 | 0,20% | - |
| 27.08.2025 | 810,10 | 826,80 | 806,10 | 817,00 | 0,84% | - |
| 26.08.2025 | 810,90 | 812,90 | 798,40 | 810,20 | -0,04% | - |
| 25.08.2025 | 794,60 | 814,90 | 791,30 | 810,50 | 2,19% | - |
| 22.08.2025 | 767,00 | 799,30 | 764,80 | 793,10 | 3,39% | 7,00 |
| 21.08.2025 | 774,20 | 775,90 | 764,80 | 767,10 | -0,84% | - |
| 20.08.2025 | 786,30 | 791,80 | 761,10 | 773,60 | -1,65% | 1,00 |
| 19.08.2025 | 783,80 | 794,10 | 781,00 | 786,60 | 0,33% | 24,00 |
| 18.08.2025 | 779,00 | 787,00 | 770,90 | 784,00 | 0,84% | 5,00 |
| 15.08.2025 | 791,20 | 793,80 | 777,00 | 777,50 | -1,86% | - |
| 14.08.2025 | 795,90 | 798,30 | 782,40 | 792,20 | -0,65% | - |
| 13.08.2025 | 783,40 | 797,50 | 777,60 | 797,40 | 1,59% | 1,00 |
| 12.08.2025 | 748,90 | 786,60 | 747,50 | 784,90 | 4,72% | 7,00 |
| 11.08.2025 | 738,20 | 749,50 | 733,50 | 749,50 | 1,60% | 1,00 |
| 08.08.2025 | 732,80 | 742,20 | 732,20 | 737,70 | 0,53% | - |
| 07.08.2025 | 740,70 | 745,70 | 729,90 | 733,80 | -0,85% | - |
| 06.08.2025 | 756,80 | 757,20 | 735,70 | 740,10 | -1,32% | - |
| 05.08.2025 | 750,90 | 766,50 | 739,80 | 750,00 | -0,17% | - |
| 04.08.2025 | 741,90 | 753,00 | 741,20 | 751,30 | 1,10% | - |
| 01.08.2025 | 774,40 | 775,80 | 728,00 | 743,10 | -3,87% | 20,00 |
| 31.07.2025 | 763,00 | 778,50 | 759,80 | 773,00 | 0,19% | - |
| 30.07.2025 | 764,20 | 774,90 | 762,90 | 771,50 | 1,10% | - |
| 29.07.2025 | 774,50 | 788,20 | 760,90 | 763,10 | -1,76% | - |
| 28.07.2025 | 758,10 | 779,00 | 758,10 | 776,80 | 2,71% | 2,00 |
| 25.07.2025 | 744,10 | 757,30 | 736,30 | 756,30 | 1,72% | 3,00 |
| 24.07.2025 | 689,90 | 743,90 | 678,60 | 743,50 | 9,07% | - |
| 23.07.2025 | 673,00 | 688,90 | 673,00 | 681,70 | 1,11% | - |
| 22.07.2025 | 665,60 | 677,00 | 662,10 | 674,20 | 1,25% | - |
| 21.07.2025 | 695,80 | 699,80 | 665,60 | 665,90 | -4,27% | 6,00 |
| 18.07.2025 | 704,00 | 705,20 | 692,70 | 695,60 | -1,35% | - |
| 17.07.2025 | 686,10 | 706,00 | 682,40 | 705,10 | 2,56% | - |
| 16.07.2025 | 688,10 | 695,20 | 665,70 | 687,50 | -0,36% | - |
| 15.07.2025 | 693,40 | 698,20 | 688,50 | 690,00 | -0,58% | 5,00 |
| 14.07.2025 | 692,90 | 698,00 | 688,30 | 694,00 | -0,40% | - |
| 11.07.2025 | 700,70 | 700,80 | 690,70 | 696,80 | 0,68% | 6,00 |
| 10.07.2025 | 686,00 | 692,10 | 679,00 | 692,10 | 0,71% | 1,00 |
| 09.07.2025 | 675,20 | 687,70 | 674,60 | 687,20 | 1,58% | - |
| 08.07.2025 | 669,60 | 685,10 | 667,10 | 676,50 | 1,27% | 1,00 |