19,070€
0,58%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 19,07 | 19,15 | 18,98 | 19,06 | 0,05% | - |
| 07.11.2024 | 18,99 | 19,20 | 18,90 | 19,05 | 0,71% | 12.574,00 |
| 06.11.2024 | 18,96 | 19,25 | 18,70 | 18,92 | -0,92% | 3.075,00 |
| 05.11.2024 | 18,97 | 19,12 | 18,94 | 19,09 | 0,90% | 885,00 |
| 04.11.2024 | 19,08 | 19,10 | 18,89 | 18,92 | -0,45% | 6.340,00 |
| 01.11.2024 | 18,70 | 19,21 | 18,70 | 19,01 | 1,23% | 12.400,00 |
| 31.10.2024 | 18,83 | 18,96 | 18,69 | 18,78 | -0,84% | 11.770,00 |
| 30.10.2024 | 19,22 | 19,41 | 18,70 | 18,94 | -1,51% | 11.245,00 |
| 29.10.2024 | 19,52 | 19,62 | 18,91 | 19,23 | -1,28% | 12.630,00 |
| 28.10.2024 | 19,38 | 19,52 | 19,24 | 19,48 | 0,26% | 2.999,00 |
| 25.10.2024 | 19,09 | 19,44 | 19,09 | 19,43 | 1,41% | 14.600,00 |
| 24.10.2024 | 19,45 | 19,80 | 19,08 | 19,16 | -1,14% | 6.650,00 |
| 23.10.2024 | 19,71 | 19,72 | 19,33 | 19,38 | -1,60% | 15.350,00 |
| 22.10.2024 | 19,89 | 19,89 | 19,40 | 19,69 | -0,48% | 10.030,00 |
| 21.10.2024 | 19,83 | 20,12 | 19,76 | 19,79 | 0,03% | 12.080,00 |
| 18.10.2024 | 19,40 | 19,91 | 19,31 | 19,78 | 1,85% | 8.828,00 |
| 17.10.2024 | 19,51 | 19,55 | 19,27 | 19,42 | -0,54% | 23.304,00 |
| 16.10.2024 | 18,93 | 19,60 | 18,80 | 19,53 | 3,03% | 30.595,00 |
| 15.10.2024 | 18,95 | 19,04 | 18,81 | 18,95 | -0,11% | 3.640,00 |
| 14.10.2024 | 19,06 | 19,13 | 18,79 | 18,97 | -0,29% | 15.780,00 |
| 11.10.2024 | 18,77 | 19,12 | 18,69 | 19,03 | 1,55% | 5.538,00 |
| 10.10.2024 | 18,79 | 18,97 | 18,70 | 18,74 | -0,50% | 5.766,00 |
| 09.10.2024 | 18,64 | 19,09 | 18,64 | 18,83 | 0,80% | 14.968,00 |
| 08.10.2024 | 19,02 | 19,08 | 18,47 | 18,68 | -2,35% | 25.114,00 |
| 07.10.2024 | 19,01 | 19,20 | 18,82 | 19,13 | 0,71% | 16.289,00 |
| 04.10.2024 | 18,59 | 19,06 | 18,55 | 19,00 | 2,23% | 8.526,00 |
| 03.10.2024 | 18,58 | 18,70 | 18,51 | 18,58 | -0,51% | 10.979,00 |
| 02.10.2024 | 18,80 | 18,86 | 18,46 | 18,68 | -1,11% | 6.810,00 |
| 01.10.2024 | 18,46 | 19,15 | 18,36 | 18,89 | 2,47% | 10.056,00 |
| 30.09.2024 | 18,58 | 18,62 | 18,23 | 18,43 | -0,75% | 6.160,00 |
| 27.09.2024 | 19,11 | 19,26 | 18,47 | 18,57 | -3,03% | 24.640,00 |
| 26.09.2024 | 19,03 | 19,23 | 18,87 | 19,15 | 1,78% | 14.800,00 |
| 25.09.2024 | 18,95 | 19,10 | 18,81 | 18,82 | -1,54% | 3.060,00 |
| 24.09.2024 | 19,07 | 19,24 | 19,01 | 19,11 | 0,66% | 8.733,00 |
| 23.09.2024 | 18,97 | 19,13 | 18,87 | 18,99 | -0,08% | 3.530,00 |
| 20.09.2024 | 19,03 | 19,10 | 18,79 | 19,00 | -0,21% | 17.123,00 |
| 19.09.2024 | 19,14 | 19,36 | 19,00 | 19,04 | 0,05% | 17.882,00 |
| 18.09.2024 | 19,12 | 19,24 | 18,97 | 19,03 | -0,26% | 10.000,00 |
| 17.09.2024 | 18,87 | 19,19 | 18,85 | 19,08 | 0,39% | - |
| 16.09.2024 | 19,03 | 19,06 | 18,84 | 19,01 | 0,13% | 12.310,00 |
| 13.09.2024 | 19,07 | 19,24 | 18,97 | 18,98 | -0,29% | 10.492,00 |
| 12.09.2024 | 19,15 | 19,24 | 18,84 | 19,04 | -0,81% | 10.600,00 |
| 11.09.2024 | 18,79 | 19,20 | 18,48 | 19,19 | 2,07% | 20.750,00 |
| 10.09.2024 | 18,85 | 19,05 | 18,62 | 18,80 | -0,16% | 8.400,00 |
| 09.09.2024 | 18,67 | 19,05 | 18,60 | 18,83 | 1,56% | 18.010,00 |
| 06.09.2024 | 19,10 | 19,13 | 18,54 | 18,54 | -2,60% | 17.350,00 |
| 05.09.2024 | 19,13 | 19,38 | 18,98 | 19,04 | -0,55% | 12.846,00 |
| 04.09.2024 | 18,77 | 19,24 | 18,75 | 19,14 | 1,62% | 16.959,00 |
| 03.09.2024 | 19,39 | 19,46 | 18,84 | 18,84 | -2,59% | 11.680,00 |
| 02.09.2024 | 19,19 | 19,60 | 19,10 | 19,34 | 0,68% | 5.060,00 |
| 30.08.2024 | 19,18 | 19,30 | 19,02 | 19,21 | 0,81% | 13.960,00 |
| 29.08.2024 | 19,35 | 19,54 | 19,05 | 19,05 | -1,27% | 3.250,00 |
| 28.08.2024 | 19,31 | 19,67 | 19,18 | 19,30 | 0,36% | 4.166,00 |
| 27.08.2024 | 18,97 | 19,37 | 18,93 | 19,23 | 1,40% | 7.974,00 |
| 26.08.2024 | 19,04 | 19,20 | 18,81 | 18,96 | -0,37% | 10.354,00 |
| 23.08.2024 | 18,83 | 19,11 | 18,77 | 19,03 | 1,74% | 10.850,00 |
| 22.08.2024 | 18,65 | 18,96 | 18,55 | 18,71 | 0,65% | 8.400,00 |
| 21.08.2024 | 18,34 | 18,74 | 18,14 | 18,59 | 1,61% | 11.750,00 |
| 20.08.2024 | 18,57 | 18,59 | 18,20 | 18,29 | -0,89% | 25.580,00 |
| 19.08.2024 | 18,22 | 18,76 | 18,22 | 18,46 | 0,98% | 9.750,00 |
| 16.08.2024 | 18,18 | 18,32 | 18,02 | 18,28 | 0,49% | 20.200,00 |
| 15.08.2024 | 17,79 | 18,38 | 17,63 | 18,19 | 0,17% | 14.040,00 |
| 14.08.2024 | 17,43 | 18,24 | 17,31 | 18,16 | 6,76% | 26.725,00 |
| 13.08.2024 | 17,09 | 17,11 | 16,83 | 17,01 | 0,21% | 9.640,00 |
| 12.08.2024 | 17,02 | 17,26 | 16,91 | 16,97 | 0,21% | 11.580,00 |
| 09.08.2024 | 16,82 | 17,09 | 16,78 | 16,94 | 0,21% | 8.685,00 |
| 08.08.2024 | 17,31 | 17,37 | 16,34 | 16,90 | -1,92% | 23.449,00 |
| 07.08.2024 | 16,86 | 17,39 | 16,62 | 17,23 | 2,71% | 26.242,00 |
| 06.08.2024 | 16,53 | 16,93 | 16,15 | 16,78 | 2,22% | 38.497,00 |
| 05.08.2024 | 18,79 | 18,79 | 15,75 | 16,41 | -16,59% | 40.319,00 |
| 02.08.2024 | 19,74 | 20,04 | 19,27 | 19,68 | -0,40% | 14.896,00 |
| 01.08.2024 | 20,42 | 20,54 | 19,70 | 19,76 | -3,59% | 27.700,00 |
| 31.07.2024 | 20,44 | 20,62 | 20,22 | 20,49 | 0,34% | 1.100,00 |
| 30.07.2024 | 20,49 | 20,49 | 20,14 | 20,42 | -0,29% | 4.880,00 |
| 29.07.2024 | 20,97 | 21,14 | 20,43 | 20,48 | -2,24% | 8.640,00 |
| 26.07.2024 | 20,82 | 20,96 | 20,68 | 20,95 | 0,53% | - |
| 25.07.2024 | 20,87 | 21,12 | 20,54 | 20,84 | -0,38% | - |
| 24.07.2024 | 20,54 | 21,21 | 19,96 | 20,92 | 1,60% | 24.260,00 |
| 23.07.2024 | 21,20 | 21,20 | 20,50 | 20,59 | -2,51% | - |
| 22.07.2024 | 21,06 | 21,34 | 21,00 | 21,12 | 0,52% | 5.500,00 |
| 19.07.2024 | 20,88 | 21,10 | 20,68 | 21,01 | 0,91% | - |
| 18.07.2024 | 20,70 | 21,22 | 20,63 | 20,82 | 1,02% | 7.480,00 |
| 17.07.2024 | 20,74 | 21,15 | 20,50 | 20,61 | -0,48% | 17.139,00 |
| 16.07.2024 | 20,66 | 20,86 | 20,50 | 20,71 | -0,05% | 10.000,00 |
| 15.07.2024 | 20,92 | 21,10 | 20,56 | 20,72 | -0,91% | 14.010,00 |
| 12.07.2024 | 21,58 | 21,88 | 20,87 | 20,91 | -2,70% | 18.972,00 |
| 11.07.2024 | 21,04 | 21,64 | 21,02 | 21,49 | 1,90% | 6.510,00 |
| 10.07.2024 | 20,33 | 21,28 | 20,23 | 21,09 | 3,69% | 10.518,00 |
| 09.07.2024 | 20,54 | 20,69 | 19,98 | 20,34 | -0,68% | 5.450,00 |
| 08.07.2024 | 20,97 | 21,04 | 20,47 | 20,48 | -2,43% | 12.997,00 |
| 05.07.2024 | 20,63 | 21,00 | 20,59 | 20,99 | 1,84% | 12.390,00 |
| 04.07.2024 | 20,86 | 20,89 | 20,44 | 20,61 | -1,34% | 13.650,00 |
| 03.07.2024 | 20,25 | 20,95 | 20,14 | 20,89 | 3,31% | 18.100,00 |
| 02.07.2024 | 20,29 | 20,58 | 20,13 | 20,22 | -0,34% | 3.300,00 |
| 01.07.2024 | 20,34 | 20,62 | 20,22 | 20,29 | 0,84% | 1.800,00 |
| 28.06.2024 | 20,06 | 20,36 | 19,87 | 20,12 | 0,57% | 4.500,00 |
| 27.06.2024 | 20,04 | 20,14 | 19,89 | 20,01 | -0,15% | 4.625,00 |
| 26.06.2024 | 20,20 | 20,28 | 19,99 | 20,04 | -0,62% | 480,00 |
| 25.06.2024 | 20,26 | 20,27 | 19,91 | 20,16 | -0,59% | 23.600,00 |
| 24.06.2024 | 20,00 | 20,31 | 19,84 | 20,28 | 1,68% | 8.619,00 |