25,960€
-2,48%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 26,20 | 26,26 | 26,18 | 26,24 | -1,72% | - |
| 21.05.2026 | 27,13 | 27,34 | 26,32 | 26,70 | -2,09% | - |
| 20.05.2026 | 26,77 | 27,29 | 26,32 | 27,27 | 1,72% | 12.964,00 |
| 19.05.2026 | 26,88 | 27,64 | 26,68 | 26,81 | -0,04% | 490,00 |
| 18.05.2026 | 26,46 | 26,90 | 26,16 | 26,82 | 0,75% | 12.220,00 |
| 15.05.2026 | 26,74 | 27,10 | 26,44 | 26,62 | -1,26% | 3.195,00 |
| 14.05.2026 | 26,82 | 27,24 | 26,60 | 26,96 | 0,56% | 18.998,00 |
| 13.05.2026 | 27,70 | 28,24 | 26,50 | 26,81 | -2,93% | 4.115,00 |
| 12.05.2026 | 26,06 | 27,64 | 24,66 | 27,62 | 5,54% | 11.895,00 |
| 11.05.2026 | 25,90 | 26,23 | 25,82 | 26,17 | 0,11% | 3.675,00 |
| 08.05.2026 | 26,22 | 26,48 | 25,84 | 26,14 | -0,11% | - |
| 07.05.2026 | 26,62 | 27,10 | 26,17 | 26,17 | -1,73% | - |
| 06.05.2026 | 26,37 | 27,04 | 26,21 | 26,63 | 1,45% | 3.600,00 |
| 05.05.2026 | 26,39 | 26,72 | 25,85 | 26,25 | -0,19% | 1.855,00 |
| 04.05.2026 | 26,81 | 26,88 | 26,18 | 26,30 | -1,79% | 9.509,00 |
| 30.04.2026 | 26,19 | 26,80 | 26,10 | 26,78 | 1,83% | 962,00 |
| 29.04.2026 | 26,62 | 26,86 | 26,29 | 26,30 | -0,94% | 2.500,00 |
| 28.04.2026 | 26,64 | 26,87 | 26,50 | 26,55 | -0,38% | - |
| 27.04.2026 | 26,93 | 27,22 | 26,54 | 26,65 | -1,41% | - |
| 24.04.2026 | 26,35 | 27,10 | 26,26 | 27,03 | 2,81% | - |
| 23.04.2026 | 27,33 | 27,50 | 25,98 | 26,29 | -4,68% | 3.266,00 |
| 22.04.2026 | 28,12 | 28,26 | 27,49 | 27,58 | -1,25% | 850,00 |
| 21.04.2026 | 28,59 | 28,70 | 27,91 | 27,93 | -2,14% | 18.295,00 |
| 20.04.2026 | 28,25 | 28,76 | 27,79 | 28,54 | 0,11% | - |
| 17.04.2026 | 28,21 | 28,90 | 28,13 | 28,51 | 1,28% | 2.340,00 |
| 16.04.2026 | 28,13 | 28,76 | 27,83 | 28,15 | 0,64% | 8.400,00 |
| 15.04.2026 | 27,67 | 28,08 | 27,50 | 27,97 | 1,16% | 10.220,00 |
| 14.04.2026 | 27,77 | 27,89 | 27,34 | 27,65 | -0,58% | 9.714,00 |
| 13.04.2026 | 27,57 | 27,82 | 26,84 | 27,81 | -0,43% | 11.000,00 |
| 10.04.2026 | 27,47 | 28,04 | 27,42 | 27,93 | 1,71% | 7.148,00 |
| 09.04.2026 | 27,96 | 28,06 | 27,42 | 27,46 | -2,07% | 3.060,00 |
| 08.04.2026 | 28,39 | 28,46 | 27,86 | 28,04 | 0,14% | 36.500,00 |
| 07.04.2026 | 27,80 | 28,37 | 27,74 | 28,00 | 0,72% | 5.190,00 |
| 02.04.2026 | 27,40 | 27,92 | 27,12 | 27,80 | -0,64% | 21.237,00 |
| 01.04.2026 | 27,67 | 28,05 | 27,58 | 27,98 | 1,38% | 13.332,00 |
| 31.03.2026 | 27,29 | 27,87 | 27,07 | 27,60 | 2,18% | 1.450,00 |
| 30.03.2026 | 26,58 | 27,21 | 26,31 | 27,01 | 1,77% | 11.250,00 |
| 27.03.2026 | 27,27 | 27,42 | 26,54 | 26,54 | -2,53% | - |
| 26.03.2026 | 27,36 | 27,68 | 27,10 | 27,23 | -1,09% | 880,00 |
| 25.03.2026 | 27,86 | 27,94 | 27,24 | 27,53 | -1,22% | - |
| 24.03.2026 | 27,35 | 27,91 | 27,00 | 27,87 | 1,01% | 14.500,00 |
| 23.03.2026 | 26,67 | 28,10 | 26,18 | 27,59 | 2,57% | 21.930,00 |
| 20.03.2026 | 26,65 | 27,60 | 26,12 | 26,90 | 0,82% | 5.472,00 |
| 19.03.2026 | 25,44 | 28,26 | 25,14 | 26,68 | 4,67% | 32.615,00 |
| 18.03.2026 | 26,24 | 26,34 | 25,47 | 25,49 | -2,07% | 18.800,00 |
| 17.03.2026 | 26,34 | 26,64 | 25,96 | 26,03 | -1,74% | 17.100,00 |
| 16.03.2026 | 26,56 | 26,59 | 25,74 | 26,49 | 0,65% | 11.200,00 |
| 13.03.2026 | 27,15 | 27,23 | 24,38 | 26,32 | -3,06% | 9.355,00 |
| 12.03.2026 | 27,07 | 27,88 | 26,85 | 27,15 | -0,15% | 2.990,00 |
| 11.03.2026 | 27,65 | 27,70 | 27,16 | 27,19 | -1,59% | - |
| 10.03.2026 | 27,06 | 28,14 | 27,00 | 27,63 | 1,73% | 10.901,00 |
| 09.03.2026 | 27,65 | 27,65 | 26,64 | 27,16 | -3,41% | 10.120,00 |
| 06.03.2026 | 28,15 | 28,20 | 27,56 | 28,12 | 0,75% | 3.750,00 |
| 05.03.2026 | 27,91 | 28,46 | 27,72 | 27,91 | -0,57% | 21.880,00 |
| 04.03.2026 | 27,49 | 28,26 | 27,41 | 28,07 | 1,19% | 15.038,00 |
| 03.03.2026 | 27,33 | 27,80 | 26,61 | 27,74 | 0,87% | 1.908,00 |
| 02.03.2026 | 27,17 | 28,33 | 26,56 | 27,50 | 0,00% | 11.169,00 |
| 27.02.2026 | 24,71 | 28,76 | 24,65 | 27,50 | 11,20% | 6.818,00 |
| 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 |