24,730€
0,12%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 25,17 | 25,18 | 24,23 | 24,73 | -2,21% | 9.322,00 |
| 25.02.2026 | 26,31 | 26,44 | 25,23 | 25,29 | -3,80% | 6.598,00 |
| 24.02.2026 | 26,35 | 26,58 | 26,16 | 26,29 | -0,08% | - |
| 23.02.2026 | 27,27 | 27,44 | 26,12 | 26,31 | -3,27% | 21.034,00 |
| 20.02.2026 | 27,18 | 27,48 | 26,85 | 27,20 | 0,33% | 2.410,00 |
| 19.02.2026 | 27,28 | 27,34 | 26,62 | 27,11 | -0,70% | 8.200,00 |
| 18.02.2026 | 27,18 | 27,74 | 26,98 | 27,30 | 0,66% | 9.656,00 |
| 17.02.2026 | 26,27 | 27,28 | 26,27 | 27,12 | 2,88% | - |
| 16.02.2026 | 25,79 | 26,80 | 25,68 | 26,36 | 1,97% | 6.400,00 |
| 13.02.2026 | 25,79 | 26,34 | 25,78 | 25,85 | 0,04% | 3.600,00 |
| 12.02.2026 | 26,95 | 27,10 | 25,58 | 25,84 | -4,01% | 5.300,00 |
| 11.02.2026 | 26,78 | 27,05 | 26,46 | 26,92 | 0,64% | 6.270,00 |
| 10.02.2026 | 27,82 | 27,88 | 25,91 | 26,75 | -4,12% | 15.270,00 |
| 09.02.2026 | 27,85 | 28,00 | 27,76 | 27,90 | 0,58% | - |
| 06.02.2026 | 27,47 | 28,24 | 27,24 | 27,74 | 1,35% | 552,00 |
| 05.02.2026 | 27,77 | 27,86 | 26,90 | 27,37 | -1,65% | 9.638,00 |
| 04.02.2026 | 28,48 | 28,59 | 27,63 | 27,83 | -2,14% | 17.700,00 |
| 03.02.2026 | 28,41 | 28,50 | 28,04 | 28,44 | 0,46% | 12.960,00 |
| 02.02.2026 | 27,33 | 28,32 | 27,31 | 28,31 | 2,72% | 6.307,00 |
| 30.01.2026 | 28,06 | 28,14 | 27,50 | 27,56 | -2,27% | 2.146,00 |
| 29.01.2026 | 29,08 | 29,36 | 27,94 | 28,20 | -3,26% | 4.580,00 |
| 28.01.2026 | 28,47 | 29,16 | 27,94 | 29,15 | 2,68% | 2.500,00 |
| 27.01.2026 | 28,63 | 28,63 | 28,08 | 28,39 | -0,46% | 11.820,00 |
| 26.01.2026 | 28,43 | 28,68 | 28,04 | 28,52 | -0,14% | 7.808,00 |
| 23.01.2026 | 28,37 | 28,74 | 28,14 | 28,56 | 1,10% | 9.083,00 |
| 22.01.2026 | 26,45 | 28,28 | 26,22 | 28,25 | 7,01% | 22.842,00 |
| 21.01.2026 | 26,72 | 26,84 | 26,12 | 26,40 | -0,94% | 15.134,00 |
| 20.01.2026 | 28,11 | 28,16 | 26,36 | 26,65 | -5,66% | 8.250,00 |
| 19.01.2026 | 28,14 | 28,34 | 27,98 | 28,25 | -0,77% | 4.460,00 |
| 16.01.2026 | 28,93 | 29,16 | 28,32 | 28,47 | -1,28% | 21.525,00 |
| 15.01.2026 | 28,94 | 29,20 | 28,28 | 28,84 | -0,35% | 12.460,00 |
| 14.01.2026 | 29,85 | 30,22 | 28,22 | 28,94 | -3,08% | 16.497,00 |
| 13.01.2026 | 29,77 | 29,98 | 29,61 | 29,86 | 0,54% | 15.550,00 |
| 12.01.2026 | 29,81 | 29,96 | 29,56 | 29,70 | -0,30% | 12.995,00 |
| 09.01.2026 | 29,79 | 29,90 | 29,62 | 29,79 | 0,20% | 8.445,00 |
| 08.01.2026 | 28,95 | 29,94 | 28,95 | 29,73 | 2,31% | 5.460,00 |
| 07.01.2026 | 29,16 | 29,48 | 28,99 | 29,06 | -0,34% | 19.150,00 |
| 06.01.2026 | 28,66 | 29,25 | 28,61 | 29,16 | 2,17% | 20.940,00 |
| 05.01.2026 | 28,05 | 28,80 | 27,92 | 28,54 | 1,42% | 25.680,00 |
| 02.01.2026 | 27,64 | 28,32 | 27,58 | 28,14 | 2,10% | 5.200,00 |
| 30.12.2025 | 27,41 | 27,66 | 27,38 | 27,56 | 0,73% | 8.850,00 |
| 29.12.2025 | 26,78 | 27,55 | 26,75 | 27,36 | 2,17% | 5.538,00 |
| 23.12.2025 | 26,63 | 26,94 | 26,54 | 26,78 | 0,68% | 7.440,00 |
| 22.12.2025 | 26,47 | 26,67 | 26,32 | 26,60 | 0,53% | 21.565,00 |
| 19.12.2025 | 25,99 | 26,72 | 25,94 | 26,46 | 2,40% | 23.940,00 |
| 18.12.2025 | 25,43 | 26,26 | 25,40 | 25,84 | 1,97% | 9.080,00 |
| 17.12.2025 | 25,30 | 25,46 | 24,98 | 25,34 | 0,00% | 7.400,00 |
| 16.12.2025 | 24,96 | 25,36 | 24,94 | 25,34 | 1,36% | 10.600,00 |
| 15.12.2025 | 25,06 | 25,30 | 24,94 | 25,00 | 0,24% | 968,00 |
| 12.12.2025 | 25,27 | 25,42 | 24,91 | 24,94 | -0,87% | 2.650,00 |
| 11.12.2025 | 25,07 | 25,40 | 24,86 | 25,16 | 0,32% | - |
| 10.12.2025 | 25,08 | 25,30 | 24,70 | 25,08 | -0,08% | 14.060,00 |
| 09.12.2025 | 24,77 | 25,22 | 24,68 | 25,10 | 1,87% | - |
| 08.12.2025 | 25,02 | 25,05 | 24,64 | 24,64 | -1,48% | 24.700,00 |
| 05.12.2025 | 25,25 | 25,40 | 24,86 | 25,01 | -0,60% | - |
| 04.12.2025 | 25,78 | 25,80 | 25,16 | 25,16 | -1,95% | 12.400,00 |
| 03.12.2025 | 25,89 | 26,00 | 25,62 | 25,66 | -0,70% | 22.372,00 |
| 02.12.2025 | 25,83 | 26,12 | 25,64 | 25,84 | 0,39% | 8.235,00 |
| 01.12.2025 | 25,67 | 25,97 | 25,40 | 25,74 | -0,23% | - |
| 28.11.2025 | 25,17 | 25,90 | 25,16 | 25,80 | 2,63% | 2.500,00 |
| 27.11.2025 | 24,93 | 25,36 | 24,88 | 25,14 | 0,88% | 11.900,00 |
| 26.11.2025 | 25,47 | 25,50 | 24,89 | 24,92 | -1,81% | 2.094,00 |
| 25.11.2025 | 25,34 | 25,43 | 25,00 | 25,38 | 0,08% | 9.856,00 |
| 24.11.2025 | 25,04 | 25,74 | 24,36 | 25,36 | 3,85% | - |
| 21.11.2025 | 23,72 | 24,92 | 23,62 | 24,42 | 2,95% | 6.359,00 |
| 20.11.2025 | 24,09 | 24,16 | 23,60 | 23,72 | -0,84% | - |
| 19.11.2025 | 23,29 | 24,10 | 23,26 | 23,92 | 2,57% | 4.898,00 |
| 18.11.2025 | 23,52 | 23,65 | 23,26 | 23,32 | -1,44% | 12.175,00 |
| 17.11.2025 | 24,03 | 24,14 | 23,61 | 23,66 | -1,74% | 660,00 |
| 14.11.2025 | 24,49 | 24,58 | 23,78 | 24,08 | -1,23% | 11.810,00 |
| 13.11.2025 | 24,94 | 25,16 | 24,36 | 24,38 | -2,09% | 22.336,00 |
| 12.11.2025 | 26,04 | 26,05 | 24,63 | 24,90 | -4,38% | 19.184,00 |
| 11.11.2025 | 28,13 | 28,14 | 25,09 | 26,04 | -6,26% | 10.916,00 |
| 10.11.2025 | 26,51 | 28,40 | 26,22 | 27,78 | 5,63% | 8.975,00 |
| 07.11.2025 | 26,78 | 27,20 | 26,28 | 26,30 | -1,79% | 33.291,00 |
| 06.11.2025 | 27,00 | 27,12 | 26,58 | 26,78 | -0,74% | 9.150,00 |
| 05.11.2025 | 26,83 | 27,10 | 26,65 | 26,98 | 0,75% | 14.870,00 |
| 04.11.2025 | 26,27 | 26,95 | 25,76 | 26,78 | 1,36% | 11.488,00 |
| 03.11.2025 | 26,91 | 26,92 | 26,29 | 26,42 | -0,90% | 12.197,00 |
| 31.10.2025 | 27,46 | 27,62 | 26,05 | 26,66 | -2,98% | 13.275,00 |
| 30.10.2025 | 28,28 | 28,29 | 27,48 | 27,48 | -2,76% | 4.274,00 |
| 29.10.2025 | 28,17 | 28,64 | 28,05 | 28,26 | 0,28% | 4.860,00 |
| 28.10.2025 | 27,71 | 28,28 | 27,21 | 28,18 | 1,66% | 3.814,00 |
| 27.10.2025 | 28,02 | 28,02 | 27,38 | 27,72 | 0,07% | 12.045,00 |
| 24.10.2025 | 27,99 | 28,02 | 27,54 | 27,70 | -0,65% | 9.256,00 |
| 23.10.2025 | 27,97 | 28,24 | 27,58 | 27,88 | 0,07% | 14.596,00 |
| 22.10.2025 | 28,75 | 28,77 | 27,86 | 27,86 | -2,86% | 6.328,00 |
| 21.10.2025 | 29,19 | 29,32 | 28,54 | 28,68 | -1,71% | 21.790,00 |
| 20.10.2025 | 28,18 | 29,26 | 27,34 | 29,18 | 7,87% | 41.202,00 |
| 17.10.2025 | 27,34 | 27,39 | 26,86 | 27,05 | -1,06% | 15.219,00 |
| 16.10.2025 | 27,71 | 28,16 | 27,34 | 27,34 | -1,23% | 5.264,00 |
| 15.10.2025 | 27,06 | 27,98 | 27,05 | 27,68 | 2,52% | 6.650,00 |
| 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 |