26,640€
3,50%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 25,74 | 26,90 | 25,65 | 26,62 | 3,42% | 9.785,00 |
| 21.08.2025 | 24,83 | 26,00 | 24,74 | 25,74 | 3,46% | 20.345,00 |
| 20.08.2025 | 24,89 | 25,12 | 24,85 | 24,88 | -0,08% | 33.674,00 |
| 19.08.2025 | 25,48 | 25,68 | 24,88 | 24,90 | -2,70% | 7.665,00 |
| 18.08.2025 | 25,15 | 25,60 | 25,06 | 25,59 | 1,95% | 1.700,00 |
| 15.08.2025 | 25,27 | 25,48 | 25,05 | 25,10 | -0,48% | 7.605,00 |
| 14.08.2025 | 25,20 | 25,38 | 25,08 | 25,22 | -0,16% | 752,00 |
| 13.08.2025 | 24,95 | 25,28 | 24,88 | 25,26 | 1,20% | 7.382,00 |
| 12.08.2025 | 26,09 | 26,13 | 24,93 | 24,96 | -4,66% | 4.168,00 |
| 11.08.2025 | 26,22 | 26,29 | 25,76 | 26,18 | -0,27% | 11.275,00 |
| 08.08.2025 | 25,80 | 26,70 | 25,80 | 26,25 | 1,63% | 6.586,00 |
| 07.08.2025 | 25,27 | 25,94 | 23,86 | 25,83 | 2,38% | 5.950,00 |
| 06.08.2025 | 25,34 | 25,42 | 25,00 | 25,23 | 0,04% | 4.673,00 |
| 05.08.2025 | 25,02 | 25,25 | 24,86 | 25,22 | 0,92% | 4.700,00 |
| 04.08.2025 | 24,78 | 25,08 | 24,69 | 24,99 | 1,05% | 16.386,00 |
| 01.08.2025 | 25,03 | 25,07 | 24,50 | 24,73 | -1,55% | 11.149,00 |
| 31.07.2025 | 25,31 | 25,37 | 24,95 | 25,12 | -0,75% | 11.860,00 |
| 30.07.2025 | 25,63 | 25,71 | 25,18 | 25,31 | -1,09% | 15.170,00 |
| 29.07.2025 | 25,18 | 25,70 | 25,16 | 25,59 | 1,75% | 13.850,00 |
| 28.07.2025 | 25,48 | 25,62 | 25,06 | 25,15 | -0,55% | 9.310,00 |
| 25.07.2025 | 25,36 | 25,42 | 24,92 | 25,29 | -0,32% | 1.000,00 |
| 24.07.2025 | 25,25 | 25,54 | 25,14 | 25,37 | 0,52% | 11.400,00 |
| 23.07.2025 | 25,09 | 25,42 | 25,01 | 25,24 | 1,04% | 7.676,00 |
| 22.07.2025 | 24,96 | 25,12 | 24,76 | 24,98 | -0,08% | 33.400,00 |
| 21.07.2025 | 24,36 | 25,01 | 24,34 | 25,00 | 2,67% | 11.276,00 |
| 18.07.2025 | 24,67 | 24,98 | 24,34 | 24,35 | -1,30% | 8.146,00 |
| 17.07.2025 | 24,98 | 25,14 | 24,64 | 24,67 | -1,16% | - |
| 16.07.2025 | 25,03 | 25,14 | 24,84 | 24,96 | -0,48% | 6.420,00 |
| 15.07.2025 | 25,81 | 25,87 | 25,06 | 25,08 | -2,68% | 11.155,00 |
| 14.07.2025 | 24,48 | 25,86 | 24,48 | 25,77 | 4,80% | 13.931,00 |
| 11.07.2025 | 25,19 | 25,23 | 24,57 | 24,59 | -2,61% | 10.390,00 |
| 10.07.2025 | 25,05 | 25,28 | 24,94 | 25,25 | 0,68% | 5.600,00 |
| 09.07.2025 | 24,59 | 25,10 | 24,56 | 25,08 | 1,95% | 6.878,00 |
| 08.07.2025 | 24,30 | 24,65 | 24,27 | 24,60 | 1,49% | 15.490,00 |
| 07.07.2025 | 24,22 | 24,50 | 24,17 | 24,24 | 0,41% | 11.900,00 |
| 04.07.2025 | 23,71 | 24,22 | 23,60 | 24,14 | 1,60% | 6.155,00 |
| 03.07.2025 | 23,59 | 23,79 | 23,54 | 23,76 | 0,89% | 16.600,00 |
| 02.07.2025 | 23,89 | 24,04 | 23,44 | 23,55 | -1,22% | - |
| 01.07.2025 | 23,51 | 24,14 | 23,45 | 23,84 | 1,45% | 1.800,00 |
| 30.06.2025 | 24,23 | 24,59 | 23,25 | 23,50 | -2,89% | 5.500,00 |
| 27.06.2025 | 24,36 | 24,50 | 24,06 | 24,20 | -0,58% | 6.680,00 |
| 26.06.2025 | 23,95 | 24,49 | 23,90 | 24,34 | 1,80% | 20.642,00 |
| 25.06.2025 | 24,05 | 24,12 | 23,81 | 23,91 | -0,62% | 56.648,00 |
| 24.06.2025 | 24,57 | 24,65 | 23,89 | 24,06 | -0,87% | 17.800,00 |
| 23.06.2025 | 24,20 | 24,45 | 23,92 | 24,27 | -0,74% | 8.860,00 |
| 20.06.2025 | 24,60 | 24,64 | 24,25 | 24,45 | -0,16% | 12.690,00 |
| 19.06.2025 | 24,31 | 24,58 | 24,10 | 24,49 | 0,41% | 6.825,00 |
| 18.06.2025 | 24,25 | 24,66 | 24,17 | 24,39 | 0,54% | 36.000,00 |
| 17.06.2025 | 24,53 | 24,56 | 24,13 | 24,26 | -1,18% | 10.775,00 |
| 16.06.2025 | 24,30 | 24,66 | 24,15 | 24,55 | 2,42% | 17.349,00 |
| 13.06.2025 | 24,15 | 24,37 | 23,82 | 23,97 | -0,99% | 11.783,00 |
| 12.06.2025 | 24,50 | 24,60 | 24,02 | 24,21 | -1,38% | 35.177,00 |
| 11.06.2025 | 24,41 | 24,78 | 24,34 | 24,55 | 0,37% | 7.802,00 |
| 10.06.2025 | 24,29 | 24,54 | 23,76 | 24,46 | 0,74% | 15.615,00 |
| 09.06.2025 | 23,89 | 24,48 | 23,89 | 24,28 | 1,55% | 11.235,00 |
| 06.06.2025 | 23,64 | 23,98 | 23,59 | 23,91 | 1,44% | 7.540,00 |
| 05.06.2025 | 24,00 | 24,28 | 23,55 | 23,57 | -1,87% | 7.085,00 |
| 04.06.2025 | 23,74 | 24,18 | 23,58 | 24,02 | 1,31% | 16.042,00 |
| 03.06.2025 | 23,18 | 23,86 | 23,17 | 23,71 | 2,02% | 20.592,00 |
| 02.06.2025 | 22,89 | 23,26 | 22,82 | 23,24 | 1,22% | 1.675,00 |
| 30.05.2025 | 22,89 | 23,16 | 22,74 | 22,96 | 0,31% | 8.420,00 |
| 29.05.2025 | 22,89 | 23,08 | 22,72 | 22,89 | 0,75% | 9.240,00 |
| 28.05.2025 | 22,97 | 23,12 | 22,65 | 22,72 | -1,35% | 18.030,00 |
| 27.05.2025 | 22,85 | 23,04 | 22,78 | 23,03 | 0,79% | 17.425,00 |
| 26.05.2025 | 23,16 | 23,32 | 22,80 | 22,85 | 0,88% | 20.460,00 |
| 23.05.2025 | 23,06 | 23,29 | 22,47 | 22,65 | -1,78% | 12.750,00 |
| 22.05.2025 | 22,59 | 23,12 | 22,58 | 23,06 | 3,08% | 17.506,00 |
| 21.05.2025 | 23,22 | 23,42 | 22,26 | 22,37 | -3,45% | 13.778,00 |
| 20.05.2025 | 22,89 | 23,40 | 22,72 | 23,17 | 1,13% | 19.017,00 |
| 19.05.2025 | 22,78 | 23,22 | 22,64 | 22,91 | 0,35% | 8.818,00 |
| 16.05.2025 | 20,20 | 23,42 | 20,14 | 22,83 | 4,06% | 29.794,00 |
| 15.05.2025 | 22,05 | 22,34 | 21,65 | 21,94 | -1,22% | 34.488,00 |
| 14.05.2025 | 22,25 | 22,43 | 21,66 | 22,21 | -1,11% | 25.753,00 |
| 13.05.2025 | 22,61 | 22,73 | 21,76 | 22,46 | -0,84% | 8.938,00 |
| 12.05.2025 | 21,40 | 23,40 | 21,38 | 22,65 | 7,14% | 25.211,00 |
| 09.05.2025 | 20,93 | 21,17 | 20,78 | 21,14 | 1,29% | 16.307,00 |
| 08.05.2025 | 20,79 | 20,94 | 20,42 | 20,87 | 0,77% | 9.295,00 |
| 07.05.2025 | 20,88 | 20,94 | 20,52 | 20,71 | -0,34% | 20.924,00 |
| 06.05.2025 | 20,71 | 20,90 | 20,18 | 20,78 | 0,14% | 10.595,00 |
| 05.05.2025 | 21,05 | 21,06 | 20,62 | 20,75 | -0,62% | 18.035,00 |
| 02.05.2025 | 20,06 | 20,97 | 19,97 | 20,88 | 4,82% | 13.611,00 |
| 30.04.2025 | 19,69 | 19,94 | 19,52 | 19,92 | 0,38% | - |
| 29.04.2025 | 19,94 | 20,16 | 19,63 | 19,85 | -0,40% | 34.250,00 |
| 28.04.2025 | 19,64 | 19,98 | 19,63 | 19,93 | 1,19% | 9.000,00 |
| 25.04.2025 | 19,32 | 19,70 | 19,29 | 19,69 | 2,10% | 12.340,00 |
| 24.04.2025 | 19,13 | 19,48 | 19,11 | 19,29 | 0,92% | 20.616,00 |
| 23.04.2025 | 19,42 | 19,52 | 19,07 | 19,11 | -0,18% | 15.156,00 |
| 22.04.2025 | 18,83 | 19,30 | 18,82 | 19,15 | 1,32% | 20.000,00 |
| 17.04.2025 | 18,99 | 19,09 | 18,66 | 18,90 | 0,21% | 38.105,00 |
| 16.04.2025 | 18,77 | 18,96 | 18,66 | 18,86 | 0,13% | 13.760,00 |
| 15.04.2025 | 18,40 | 18,86 | 18,40 | 18,83 | 2,11% | 43.050,00 |
| 14.04.2025 | 18,04 | 18,60 | 18,03 | 18,44 | 2,76% | 21.482,00 |
| 11.04.2025 | 17,80 | 18,07 | 17,47 | 17,95 | -0,06% | 50.530,00 |
| 10.04.2025 | 18,24 | 18,33 | 17,44 | 17,96 | -0,75% | 11.460,00 |
| 09.04.2025 | 17,21 | 18,33 | 16,79 | 18,09 | 4,00% | 14.350,00 |
| 08.04.2025 | 17,33 | 17,78 | 17,00 | 17,40 | 2,14% | 10.708,00 |
| 07.04.2025 | 16,74 | 17,52 | 15,61 | 17,03 | -1,25% | 15.245,00 |
| 04.04.2025 | 18,50 | 18,56 | 17,05 | 17,25 | -7,16% | 37.251,00 |
| 03.04.2025 | 18,46 | 18,89 | 18,29 | 18,58 | -1,80% | 14.610,00 |
| 02.04.2025 | 18,86 | 18,92 | 18,37 | 18,92 | -0,03% | 11.930,00 |