15,430€
-0,84%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 15,51 | 15,55 | 15,34 | 15,43 | -0,71% | - |
| 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 |
| 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 |