18,995€
0,34%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 19,03 | 19,06 | 18,84 | 18,99 | 0,03% | 11.310,00 |
| 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 |
| 01.08.2024 | 20,42 | 20,54 | 19,70 | 19,76 | -3,59% | 27.700,00 |
| 31.07.2024 | 20,44 | 20,62 | 20,22 | 20,49 | 0,34% | 1.100,00 |
| 30.07.2024 | 20,49 | 20,49 | 20,14 | 20,42 | -0,29% | 4.880,00 |
| 29.07.2024 | 20,97 | 21,14 | 20,43 | 20,48 | -2,24% | 8.640,00 |
| 26.07.2024 | 20,82 | 20,96 | 20,68 | 20,95 | 0,53% | - |
| 25.07.2024 | 20,87 | 21,12 | 20,54 | 20,84 | -0,38% | - |
| 24.07.2024 | 20,54 | 21,21 | 19,96 | 20,92 | 1,60% | 24.260,00 |
| 23.07.2024 | 21,20 | 21,20 | 20,50 | 20,59 | -2,51% | - |
| 22.07.2024 | 21,06 | 21,34 | 21,00 | 21,12 | 0,52% | 5.500,00 |
| 19.07.2024 | 20,88 | 21,10 | 20,68 | 21,01 | 0,91% | - |
| 18.07.2024 | 20,70 | 21,22 | 20,63 | 20,82 | 1,02% | 7.480,00 |
| 17.07.2024 | 20,74 | 21,15 | 20,50 | 20,61 | -0,48% | 17.139,00 |
| 16.07.2024 | 20,66 | 20,86 | 20,50 | 20,71 | -0,05% | 10.000,00 |
| 15.07.2024 | 20,92 | 21,10 | 20,56 | 20,72 | -0,91% | 14.010,00 |
| 12.07.2024 | 21,58 | 21,88 | 20,87 | 20,91 | -2,70% | 18.972,00 |
| 11.07.2024 | 21,04 | 21,64 | 21,02 | 21,49 | 1,90% | 6.510,00 |
| 10.07.2024 | 20,33 | 21,28 | 20,23 | 21,09 | 3,69% | 10.518,00 |
| 09.07.2024 | 20,54 | 20,69 | 19,98 | 20,34 | -0,68% | 5.450,00 |
| 08.07.2024 | 20,97 | 21,04 | 20,47 | 20,48 | -2,43% | 12.997,00 |
| 05.07.2024 | 20,63 | 21,00 | 20,59 | 20,99 | 1,84% | 12.390,00 |
| 04.07.2024 | 20,86 | 20,89 | 20,44 | 20,61 | -1,34% | 13.650,00 |
| 03.07.2024 | 20,25 | 20,95 | 20,14 | 20,89 | 3,31% | 18.100,00 |
| 02.07.2024 | 20,29 | 20,58 | 20,13 | 20,22 | -0,34% | 3.300,00 |
| 01.07.2024 | 20,34 | 20,62 | 20,22 | 20,29 | 0,84% | 1.800,00 |
| 28.06.2024 | 20,06 | 20,36 | 19,87 | 20,12 | 0,57% | 4.500,00 |
| 27.06.2024 | 20,04 | 20,14 | 19,89 | 20,01 | -0,15% | 4.625,00 |
| 26.06.2024 | 20,20 | 20,28 | 19,99 | 20,04 | -0,62% | 480,00 |
| 25.06.2024 | 20,26 | 20,27 | 19,91 | 20,16 | -0,59% | 23.600,00 |
| 24.06.2024 | 20,00 | 20,31 | 19,84 | 20,28 | 1,68% | 8.619,00 |
| 21.06.2024 | 20,15 | 20,15 | 19,88 | 19,95 | -0,77% | 2.480,00 |
| 20.06.2024 | 20,18 | 20,22 | 19,99 | 20,10 | 0,00% | 3.262,00 |
| 19.06.2024 | 20,17 | 20,38 | 19,98 | 20,10 | -0,30% | 23.950,00 |
| 18.06.2024 | 19,98 | 20,44 | 19,84 | 20,16 | 1,03% | 34.454,00 |
| 17.06.2024 | 19,60 | 20,38 | 19,59 | 19,96 | 1,53% | 2.832,00 |
| 14.06.2024 | 20,48 | 20,52 | 19,40 | 19,66 | -3,70% | 10.582,00 |
| 13.06.2024 | 21,14 | 21,20 | 20,36 | 20,41 | -3,73% | 15.728,00 |
| 12.06.2024 | 21,62 | 21,71 | 21,13 | 21,20 | -2,21% | 20.200,00 |
| 11.06.2024 | 22,57 | 22,60 | 21,38 | 21,68 | -3,86% | 5.760,00 |
| 10.06.2024 | 22,38 | 22,58 | 22,14 | 22,55 | 0,45% | 7.782,00 |
| 07.06.2024 | 23,17 | 23,17 | 22,28 | 22,45 | -3,11% | 2.100,00 |
| 06.06.2024 | 22,76 | 23,24 | 22,61 | 23,17 | 1,76% | 4.800,00 |
| 05.06.2024 | 22,71 | 22,78 | 22,54 | 22,77 | 0,57% | 15.200,00 |
| 04.06.2024 | 22,87 | 22,92 | 22,54 | 22,64 | -0,96% | 6.900,00 |
| 03.06.2024 | 21,89 | 22,98 | 21,86 | 22,86 | 4,57% | 910,00 |
| 31.05.2024 | 21,98 | 22,02 | 21,64 | 21,86 | -0,59% | 10.426,00 |
| 30.05.2024 | 21,61 | 22,76 | 21,57 | 21,99 | 1,43% | 22.502,00 |
| 29.05.2024 | 21,99 | 22,04 | 21,58 | 21,68 | -1,68% | 3.708,00 |
| 28.05.2024 | 22,11 | 22,44 | 21,96 | 22,05 | -0,18% | 1.900,00 |
| 27.05.2024 | 22,10 | 22,40 | 21,96 | 22,09 | -0,27% | 8.510,00 |
| 24.05.2024 | 21,96 | 22,18 | 21,83 | 22,15 | 0,91% | 22.240,00 |
| 23.05.2024 | 22,27 | 22,50 | 21,86 | 21,95 | -1,08% | 5.140,00 |
| 22.05.2024 | 22,65 | 22,78 | 22,14 | 22,19 | -2,07% | 484,00 |
| 21.05.2024 | 22,93 | 23,04 | 22,54 | 22,66 | -1,52% | - |
| 20.05.2024 | 22,91 | 23,04 | 22,66 | 23,01 | -1,41% | 8.800,00 |
| 17.05.2024 | 23,03 | 23,40 | 22,92 | 23,34 | 1,30% | 230,00 |
| 16.05.2024 | 23,17 | 23,36 | 22,94 | 23,04 | -0,69% | 3.400,00 |
| 15.05.2024 | 23,33 | 23,82 | 23,04 | 23,20 | -0,39% | 4.155,00 |
| 14.05.2024 | 24,23 | 24,62 | 23,10 | 23,29 | -3,92% | 13.456,00 |
| 13.05.2024 | 22,87 | 24,42 | 22,72 | 24,24 | 6,04% | 6.932,00 |
| 10.05.2024 | 23,02 | 23,28 | 22,50 | 22,86 | -0,65% | 6.000,00 |
| 09.05.2024 | 23,07 | 23,14 | 22,21 | 23,01 | 0,00% | 20.500,00 |
| 08.05.2024 | 23,28 | 23,54 | 22,54 | 23,01 | -1,07% | 34.000,00 |
| 07.05.2024 | 22,97 | 23,72 | 22,88 | 23,26 | 1,48% | 11.500,00 |
| 06.05.2024 | 22,41 | 23,05 | 22,39 | 22,92 | 2,28% | 4.390,00 |
| 03.05.2024 | 22,57 | 22,78 | 22,34 | 22,41 | -0,49% | 4.870,00 |
| 02.05.2024 | 22,59 | 22,78 | 22,42 | 22,52 | -0,09% | 4.800,00 |
| 30.04.2024 | 22,93 | 23,04 | 22,40 | 22,54 | -1,79% | - |
| 29.04.2024 | 22,97 | 23,00 | 22,68 | 22,95 | 0,13% | 2.842,00 |