27,760€
2,81%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,06 | 27,98 | 27,05 | 27,77 | 2,85% | 4.250,00 |
| 14.10.2025 | 26,86 | 27,18 | 26,74 | 27,00 | -0,07% | - |
| 13.10.2025 | 26,82 | 27,14 | 26,72 | 27,02 | 1,43% | 4.823,00 |
| 10.10.2025 | 27,43 | 27,54 | 26,64 | 26,64 | -2,77% | 13.520,00 |
| 09.10.2025 | 27,45 | 27,58 | 27,24 | 27,40 | 0,15% | 6.764,00 |
| 08.10.2025 | 27,84 | 27,88 | 27,17 | 27,36 | -1,79% | 16.562,00 |
| 07.10.2025 | 27,70 | 28,00 | 27,58 | 27,86 | 0,72% | 11.850,00 |
| 06.10.2025 | 27,17 | 28,24 | 27,04 | 27,66 | 1,77% | 17.706,00 |
| 03.10.2025 | 27,15 | 27,30 | 27,00 | 27,18 | 0,44% | 7.820,00 |
| 02.10.2025 | 27,64 | 27,77 | 26,86 | 27,06 | -0,59% | 6.044,00 |
| 01.10.2025 | 27,07 | 27,43 | 26,78 | 27,22 | 1,57% | 4.880,00 |
| 30.09.2025 | 26,33 | 26,84 | 26,20 | 26,80 | 2,06% | 11.290,00 |
| 29.09.2025 | 26,61 | 26,70 | 26,18 | 26,26 | -0,91% | 67.642,00 |
| 26.09.2025 | 26,51 | 26,62 | 26,28 | 26,50 | 0,53% | 2.140,00 |
| 25.09.2025 | 26,68 | 26,69 | 26,34 | 26,36 | -0,98% | 2.705,00 |
| 24.09.2025 | 26,77 | 27,07 | 26,54 | 26,62 | -0,22% | 2.308,00 |
| 23.09.2025 | 27,43 | 27,50 | 26,64 | 26,68 | -2,56% | 19.500,00 |
| 22.09.2025 | 27,46 | 27,55 | 27,18 | 27,38 | -0,36% | 32.730,00 |
| 19.09.2025 | 27,52 | 27,92 | 27,42 | 27,48 | -0,36% | - |
| 18.09.2025 | 27,28 | 27,66 | 27,24 | 27,58 | 1,25% | 5.120,00 |
| 17.09.2025 | 27,43 | 27,45 | 27,08 | 27,24 | -0,22% | 15.050,00 |
| 16.09.2025 | 27,65 | 27,75 | 27,28 | 27,30 | -0,80% | 3.068,00 |
| 15.09.2025 | 27,18 | 27,76 | 27,10 | 27,52 | 1,25% | 4.897,00 |
| 12.09.2025 | 26,79 | 27,18 | 26,78 | 27,18 | 1,72% | 4.600,00 |
| 11.09.2025 | 26,76 | 27,32 | 26,72 | 26,72 | -0,30% | 540,00 |
| 10.09.2025 | 27,08 | 27,34 | 26,68 | 26,80 | -1,03% | 427,00 |
| 09.09.2025 | 26,92 | 27,32 | 26,90 | 27,08 | 0,22% | 1.230,00 |
| 08.09.2025 | 27,16 | 27,16 | 27,00 | 27,02 | 0,07% | 2.168,00 |
| 05.09.2025 | 27,10 | 27,16 | 26,40 | 27,00 | -0,37% | 453,00 |
| 04.09.2025 | 26,62 | 27,10 | 26,46 | 27,10 | 1,88% | 1.518,00 |
| 03.09.2025 | 26,70 | 27,08 | 26,54 | 26,60 | -0,60% | 1.431,00 |
| 02.09.2025 | 28,02 | 28,06 | 26,48 | 26,76 | -5,44% | 2.979,00 |
| 01.09.2025 | 27,24 | 28,42 | 27,24 | 28,30 | 3,82% | 7.751,00 |
| 29.08.2025 | 27,00 | 27,42 | 26,94 | 27,26 | 0,52% | 1.918,00 |
| 28.08.2025 | 27,04 | 27,36 | 26,84 | 27,12 | 0,52% | 2.882,00 |
| 27.08.2025 | 26,54 | 27,10 | 26,54 | 26,98 | 1,58% | 2.196,00 |
| 26.08.2025 | 26,56 | 26,56 | 26,56 | 26,56 | 0,15% | - |
| 25.08.2025 | 26,56 | 26,86 | 26,32 | 26,52 | -0,45% | 750,00 |
| 22.08.2025 | 25,72 | 26,88 | 25,72 | 26,64 | 3,50% | 1.455,00 |
| 21.08.2025 | 24,82 | 26,00 | 24,82 | 25,74 | 3,54% | 6.404,00 |
| 20.08.2025 | 24,84 | 25,12 | 24,82 | 24,86 | -0,16% | 2.898,00 |
| 19.08.2025 | 25,46 | 25,66 | 24,84 | 24,90 | -2,51% | 1.095,00 |
| 18.08.2025 | 25,04 | 25,54 | 25,04 | 25,54 | 1,92% | 200,00 |
| 16.08.2025 | 25,18 | 25,48 | 25,04 | 25,06 | -0,63% | 510,00 |
| 15.08.2025 | 25,22 | 25,22 | 25,22 | 25,22 | 0,24% | - |
| 14.08.2025 | 25,16 | 25,36 | 25,10 | 25,16 | -0,24% | 16,00 |
| 13.08.2025 | 24,92 | 25,34 | 24,92 | 25,22 | 1,20% | 1.581,00 |
| 12.08.2025 | 26,08 | 26,08 | 24,92 | 24,92 | -3,49% | 471,00 |
| 11.08.2025 | 25,82 | 25,82 | 25,82 | 25,82 | -1,97% | - |
| 08.08.2025 | 25,82 | 26,70 | 25,78 | 26,34 | 2,25% | 1.634,00 |
| 07.08.2025 | 25,26 | 25,88 | 24,30 | 25,76 | 2,38% | 380,00 |
| 06.08.2025 | 25,26 | 25,40 | 25,00 | 25,16 | -0,16% | 1.069,00 |
| 05.08.2025 | 24,94 | 25,20 | 24,86 | 25,20 | 0,88% | 440,00 |
| 04.08.2025 | 24,74 | 25,08 | 24,66 | 24,98 | 1,22% | 4.744,00 |
| 01.08.2025 | 24,88 | 25,06 | 24,54 | 24,68 | -1,36% | 2.007,00 |
| 31.07.2025 | 25,30 | 25,30 | 24,94 | 25,02 | -0,95% | 920,00 |
| 30.07.2025 | 25,56 | 25,64 | 25,24 | 25,26 | -1,17% | 740,00 |
| 29.07.2025 | 25,10 | 25,66 | 25,08 | 25,56 | 1,91% | 2.150,00 |
| 28.07.2025 | 25,46 | 25,60 | 25,08 | 25,08 | -0,56% | 1.870,00 |
| 25.07.2025 | 25,34 | 25,36 | 24,84 | 25,22 | -0,47% | 300,00 |
| 24.07.2025 | 25,22 | 25,46 | 25,18 | 25,34 | 0,72% | 1.600,00 |
| 23.07.2025 | 25,10 | 25,36 | 25,00 | 25,16 | 0,80% | 1.202,00 |
| 22.07.2025 | 24,96 | 25,10 | 24,80 | 24,96 | 0,08% | 1.400,00 |
| 21.07.2025 | 24,36 | 25,00 | 24,32 | 24,94 | 2,38% | 1.092,00 |
| 18.07.2025 | 24,68 | 24,96 | 24,30 | 24,36 | -1,14% | 1.236,00 |
| 17.07.2025 | 24,90 | 25,08 | 24,64 | 24,64 | -1,28% | - |
| 16.07.2025 | 25,04 | 25,12 | 24,80 | 24,96 | -0,40% | 910,00 |
| 15.07.2025 | 25,52 | 25,52 | 25,00 | 25,06 | -2,72% | 1.350,00 |
| 14.07.2025 | 24,52 | 25,90 | 24,50 | 25,76 | 4,80% | 5.124,00 |
| 11.07.2025 | 25,20 | 25,20 | 24,58 | 24,58 | -2,46% | 770,00 |
| 10.07.2025 | 25,04 | 25,26 | 24,94 | 25,20 | 0,72% | 400,00 |
| 09.07.2025 | 24,54 | 25,08 | 24,54 | 25,02 | 1,54% | 1.176,00 |
| 08.07.2025 | 24,28 | 24,64 | 24,28 | 24,64 | 1,23% | 3.330,00 |
| 07.07.2025 | 24,34 | 24,34 | 24,34 | 24,34 | 1,00% | - |
| 04.07.2025 | 23,66 | 24,22 | 23,58 | 24,10 | 1,43% | 917,00 |
| 03.07.2025 | 23,54 | 23,76 | 23,54 | 23,76 | 1,02% | 2.600,00 |
| 02.07.2025 | 23,88 | 23,96 | 23,48 | 23,52 | -1,01% | - |
| 01.07.2025 | 23,46 | 24,10 | 23,46 | 23,76 | 1,28% | 200,00 |
| 30.06.2025 | 24,32 | 24,42 | 23,40 | 23,46 | -2,74% | 1.768,00 |
| 27.06.2025 | 24,36 | 24,48 | 24,06 | 24,12 | -0,50% | 430,00 |
| 26.06.2025 | 23,84 | 24,36 | 23,84 | 24,24 | 1,42% | 5.216,00 |
| 25.06.2025 | 24,04 | 24,10 | 23,86 | 23,90 | -0,33% | 6.164,00 |
| 24.06.2025 | 24,56 | 24,62 | 23,84 | 23,98 | -0,83% | 2.900,00 |
| 23.06.2025 | 24,36 | 24,36 | 23,98 | 24,18 | -1,06% | 850,00 |
| 20.06.2025 | 24,56 | 24,60 | 23,78 | 24,44 | 0,08% | 1.660,00 |
| 19.06.2025 | 24,30 | 24,56 | 24,16 | 24,42 | 0,33% | 1.385,00 |
| 18.06.2025 | 24,26 | 24,64 | 24,26 | 24,34 | 0,66% | 1.000,00 |
| 17.06.2025 | 24,50 | 24,54 | 24,10 | 24,18 | -1,47% | 2.755,00 |
| 16.06.2025 | 24,16 | 24,66 | 24,16 | 24,54 | 2,68% | 4.423,00 |
| 13.06.2025 | 24,16 | 24,36 | 23,76 | 23,90 | -0,99% | 2.470,00 |
| 12.06.2025 | 24,54 | 24,60 | 24,04 | 24,14 | -1,63% | 5.066,00 |
| 11.06.2025 | 24,42 | 24,76 | 24,42 | 24,54 | 0,49% | 1.798,00 |
| 10.06.2025 | 24,32 | 24,54 | 23,84 | 24,42 | 0,74% | 3.524,00 |
| 09.06.2025 | 23,86 | 24,40 | 23,86 | 24,24 | 1,51% | 813,00 |
| 06.06.2025 | 23,60 | 23,96 | 23,60 | 23,88 | 1,10% | 1.200,00 |
| 05.06.2025 | 23,98 | 24,22 | 23,54 | 23,62 | -1,50% | 1.440,00 |
| 04.06.2025 | 23,72 | 24,18 | 23,64 | 23,98 | 1,18% | 5.678,00 |
| 03.06.2025 | 23,18 | 23,84 | 23,18 | 23,70 | 2,07% | 7.232,00 |
| 02.06.2025 | 22,88 | 23,24 | 22,82 | 23,22 | 1,40% | 180,00 |
| 30.05.2025 | 22,92 | 23,16 | 22,78 | 22,90 | 0,35% | 2.300,00 |