17,925€
4,58%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 17,44 | 18,38 | 17,34 | 17,93 | 3,58% | 8.835,00 |
| 28.02.2025 | 17,44 | 17,72 | 17,08 | 17,31 | -1,14% | 10.305,00 |
| 27.02.2025 | 17,40 | 17,73 | 17,31 | 17,51 | 0,63% | 14.373,00 |
| 26.02.2025 | 17,16 | 17,51 | 17,09 | 17,40 | 1,81% | 34.675,00 |
| 25.02.2025 | 16,66 | 17,16 | 16,60 | 17,09 | 2,34% | 34.590,00 |
| 24.02.2025 | 16,31 | 16,91 | 16,18 | 16,70 | 3,44% | 19.390,00 |
| 21.02.2025 | 16,02 | 16,26 | 15,97 | 16,14 | 0,91% | 29.350,00 |
| 20.02.2025 | 15,88 | 16,27 | 15,83 | 16,00 | 0,98% | 24.663,00 |
| 19.02.2025 | 15,96 | 16,39 | 15,75 | 15,84 | -0,91% | 43.100,00 |
| 18.02.2025 | 15,78 | 16,04 | 15,62 | 15,99 | 1,40% | 9.850,00 |
| 17.02.2025 | 15,27 | 15,91 | 15,24 | 15,77 | 2,90% | 24.000,00 |
| 14.02.2025 | 15,24 | 15,71 | 14,84 | 15,32 | -1,79% | 36.200,00 |
| 13.02.2025 | 16,88 | 16,88 | 15,36 | 15,60 | -6,89% | 5.263,00 |
| 12.02.2025 | 16,64 | 16,84 | 16,48 | 16,76 | 0,78% | 16.875,00 |
| 11.02.2025 | 16,72 | 16,82 | 16,55 | 16,63 | -1,16% | 6.133,00 |
| 10.02.2025 | 16,17 | 16,91 | 16,08 | 16,82 | 4,83% | 14.610,00 |
| 07.02.2025 | 16,25 | 16,43 | 16,03 | 16,05 | -1,50% | 13.640,00 |
| 06.02.2025 | 15,90 | 16,35 | 15,86 | 16,29 | 2,94% | 15.180,00 |
| 05.02.2025 | 15,94 | 15,99 | 15,68 | 15,83 | -1,19% | 9.200,00 |
| 04.02.2025 | 16,02 | 16,10 | 15,84 | 16,02 | -0,53% | 10.080,00 |
| 03.02.2025 | 15,85 | 16,10 | 15,74 | 16,10 | -0,28% | 23.521,00 |
| 31.01.2025 | 16,36 | 16,45 | 16,06 | 16,15 | -1,55% | 20.721,00 |
| 30.01.2025 | 15,63 | 16,60 | 15,55 | 16,40 | 5,13% | 27.451,00 |
| 29.01.2025 | 15,76 | 15,82 | 15,52 | 15,60 | -1,20% | 7.800,00 |
| 28.01.2025 | 15,32 | 15,83 | 15,26 | 15,79 | 3,07% | 19.620,00 |
| 27.01.2025 | 15,01 | 15,33 | 15,00 | 15,32 | 1,09% | 10.845,00 |
| 24.01.2025 | 15,15 | 15,50 | 15,11 | 15,16 | 0,00% | 5.636,00 |
| 23.01.2025 | 15,09 | 15,19 | 14,97 | 15,16 | 0,60% | 32.596,00 |
| 22.01.2025 | 15,42 | 15,56 | 15,06 | 15,07 | -2,11% | 5.120,00 |
| 21.01.2025 | 15,32 | 15,45 | 15,22 | 15,39 | -0,13% | 17.972,00 |
| 20.01.2025 | 15,38 | 15,53 | 15,30 | 15,41 | 0,10% | 17.345,00 |
| 17.01.2025 | 15,24 | 15,46 | 15,20 | 15,40 | 1,28% | 4.270,00 |
| 16.01.2025 | 15,29 | 15,39 | 15,08 | 15,20 | -0,39% | 13.290,00 |
| 15.01.2025 | 14,81 | 15,27 | 14,81 | 15,26 | 2,86% | 7.915,00 |
| 14.01.2025 | 14,77 | 14,94 | 14,71 | 14,84 | 0,44% | 11.341,00 |
| 13.01.2025 | 14,85 | 14,94 | 14,58 | 14,77 | -1,20% | 19.530,00 |
| 10.01.2025 | 14,98 | 15,18 | 14,80 | 14,95 | -0,27% | 6.960,00 |
| 09.01.2025 | 15,03 | 15,12 | 14,91 | 14,99 | -0,63% | 21.108,00 |
| 08.01.2025 | 15,24 | 15,41 | 14,84 | 15,09 | -1,21% | 26.624,00 |
| 07.01.2025 | 15,28 | 15,50 | 15,16 | 15,27 | -0,29% | 8.600,00 |
| 06.01.2025 | 15,20 | 15,57 | 15,02 | 15,32 | 1,46% | 21.258,00 |
| 03.01.2025 | 15,37 | 15,43 | 15,04 | 15,10 | -1,50% | 36.930,00 |
| 02.01.2025 | 15,68 | 15,80 | 15,29 | 15,33 | -2,08% | 13.936,00 |
| 30.12.2024 | 15,41 | 15,71 | 15,41 | 15,65 | 1,66% | 7.620,00 |
| 27.12.2024 | 15,21 | 15,44 | 15,08 | 15,40 | 1,25% | 5.353,00 |
| 23.12.2024 | 15,21 | 15,33 | 14,91 | 15,21 | 0,26% | 12.594,00 |
| 20.12.2024 | 15,36 | 15,36 | 15,08 | 15,17 | -1,27% | 22.256,00 |
| 19.12.2024 | 15,51 | 15,55 | 15,27 | 15,36 | -1,16% | 17.400,00 |
| 18.12.2024 | 15,60 | 15,73 | 15,50 | 15,54 | -1,43% | 125,00 |
| 17.12.2024 | 15,83 | 15,93 | 15,44 | 15,77 | -0,63% | 22.350,00 |
| 16.12.2024 | 15,87 | 15,94 | 15,62 | 15,87 | -0,35% | 5.050,00 |
| 13.12.2024 | 16,10 | 16,23 | 15,79 | 15,92 | -0,87% | 9.110,00 |
| 12.12.2024 | 16,39 | 16,47 | 16,04 | 16,06 | -2,04% | 13.378,00 |
| 11.12.2024 | 16,39 | 16,55 | 16,16 | 16,40 | 0,00% | 20.560,00 |
| 10.12.2024 | 16,18 | 16,50 | 15,98 | 16,40 | 1,05% | 14.452,00 |
| 09.12.2024 | 16,01 | 16,36 | 15,99 | 16,23 | 1,44% | 25.869,00 |
| 06.12.2024 | 15,91 | 16,09 | 15,91 | 16,00 | 0,41% | 10.420,00 |
| 05.12.2024 | 15,80 | 16,01 | 15,77 | 15,93 | 0,63% | 24.900,00 |
| 04.12.2024 | 15,58 | 15,93 | 15,58 | 15,83 | 1,38% | 30.655,00 |
| 03.12.2024 | 15,67 | 15,83 | 15,46 | 15,62 | -0,54% | 5.064,00 |
| 02.12.2024 | 15,61 | 15,84 | 15,50 | 15,70 | 0,26% | 15.756,00 |
| 29.11.2024 | 15,71 | 15,83 | 15,51 | 15,66 | -0,67% | 4.770,00 |
| 28.11.2024 | 15,80 | 15,85 | 15,65 | 15,77 | -0,10% | 900,00 |
| 27.11.2024 | 15,61 | 15,82 | 15,58 | 15,78 | 0,99% | 516,00 |
| 26.11.2024 | 15,73 | 15,75 | 15,42 | 15,63 | -1,48% | 9.030,00 |
| 25.11.2024 | 15,88 | 16,08 | 15,52 | 15,86 | 0,03% | 11.121,00 |
| 22.11.2024 | 15,58 | 15,86 | 15,57 | 15,86 | 1,73% | 1.180,00 |
| 21.11.2024 | 15,71 | 15,72 | 15,46 | 15,59 | -0,76% | 12.600,00 |
| 20.11.2024 | 15,60 | 15,71 | 15,25 | 15,71 | 1,49% | 42.804,00 |
| 19.11.2024 | 15,53 | 15,59 | 15,32 | 15,48 | 0,23% | 19.942,00 |
| 18.11.2024 | 15,78 | 16,10 | 15,30 | 15,44 | -2,12% | 11.097,00 |
| 15.11.2024 | 15,73 | 15,87 | 15,66 | 15,78 | -0,44% | 22.960,00 |
| 14.11.2024 | 15,82 | 15,95 | 15,54 | 15,85 | 0,16% | 24.090,00 |
| 13.11.2024 | 15,82 | 16,11 | 15,61 | 15,82 | 0,13% | 23.135,00 |
| 12.11.2024 | 18,67 | 18,85 | 15,36 | 15,80 | -16,64% | 64.189,00 |
| 11.11.2024 | 18,95 | 19,08 | 18,80 | 18,96 | 0,69% | 16.050,00 |
| 08.11.2024 | 19,07 | 19,15 | 18,80 | 18,83 | -1,18% | - |
| 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 |