244,300€
-0,71%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 244,38 | 247,60 | 242,43 | 244,30 | -0,74% | 836,00 |
| 28.01.2026 | 237,05 | 247,50 | 235,68 | 246,13 | 4,80% | 5.122,00 |
| 27.01.2026 | 270,13 | 272,80 | 234,05 | 234,85 | -20,64% | 5.320,00 |
| 26.01.2026 | 299,33 | 299,90 | 292,23 | 295,92 | -1,82% | 1.901,00 |
| 23.01.2026 | 301,27 | 303,45 | 299,90 | 301,40 | -0,18% | 892,00 |
| 22.01.2026 | 296,60 | 302,17 | 295,35 | 301,95 | 1,48% | 688,00 |
| 21.01.2026 | 287,95 | 297,85 | 284,95 | 297,55 | 3,02% | 2.309,00 |
| 20.01.2026 | 281,52 | 289,63 | 277,65 | 288,83 | 2,09% | 8.021,00 |
| 19.01.2026 | 281,75 | 283,95 | 280,90 | 282,90 | -0,87% | 2.232,00 |
| 16.01.2026 | 291,73 | 292,15 | 284,90 | 285,38 | -2,29% | 533,00 |
| 15.01.2026 | 288,13 | 292,45 | 283,02 | 292,08 | 1,53% | 760,00 |
| 14.01.2026 | 286,17 | 291,80 | 285,73 | 287,67 | 0,31% | 451,00 |
| 13.01.2026 | 291,35 | 294,20 | 285,88 | 286,80 | -1,75% | 451,00 |
| 12.01.2026 | 293,77 | 294,17 | 286,05 | 291,90 | -1,27% | 1.309,00 |
| 09.01.2026 | 299,48 | 300,10 | 294,73 | 295,65 | -0,68% | 402,00 |
| 08.01.2026 | 291,42 | 298,52 | 290,65 | 297,67 | 1,60% | 602,00 |
| 07.01.2026 | 298,38 | 299,23 | 289,25 | 293,00 | -2,06% | 400,00 |
| 06.01.2026 | 291,45 | 301,52 | 291,20 | 299,15 | 2,43% | 1.445,00 |
| 05.01.2026 | 286,92 | 295,95 | 285,48 | 292,05 | 1,78% | 4.576,00 |
| 02.01.2026 | 281,27 | 289,67 | 279,38 | 286,95 | 2,57% | 3.344,00 |
| 30.12.2025 | 278,60 | 280,35 | 278,60 | 279,75 | -0,09% | 38,00 |
| 29.12.2025 | 280,52 | 283,63 | 278,80 | 280,00 | 1,69% | 185,00 |
| 23.12.2025 | 275,70 | 278,60 | 274,45 | 275,35 | -0,29% | 266,00 |
| 22.12.2025 | 278,55 | 280,42 | 273,70 | 276,15 | -1,62% | 303,00 |
| 19.12.2025 | 279,50 | 285,98 | 277,85 | 280,70 | 0,36% | 13,00 |
| 18.12.2025 | 280,48 | 281,42 | 276,50 | 279,70 | -1,81% | 39,00 |
| 17.12.2025 | 285,27 | 285,80 | 281,15 | 284,85 | 0,55% | 192,00 |
| 16.12.2025 | 288,33 | 289,35 | 281,05 | 283,30 | -3,34% | 28,00 |
| 15.12.2025 | 291,67 | 293,45 | 286,45 | 293,10 | 0,55% | 33,00 |
| 12.12.2025 | 287,50 | 293,88 | 286,60 | 291,50 | 1,62% | 13,00 |
| 11.12.2025 | 279,08 | 289,05 | 277,25 | 286,85 | 3,26% | 128,00 |
| 10.12.2025 | 277,70 | 281,60 | 274,55 | 277,80 | -0,14% | 142,00 |
| 09.12.2025 | 277,50 | 280,58 | 277,00 | 278,20 | -0,11% | 606,00 |
| 08.12.2025 | 282,90 | 283,08 | 276,98 | 278,50 | -1,99% | 74,00 |
| 05.12.2025 | 285,58 | 288,80 | 281,90 | 284,15 | 0,14% | 99,00 |
| 04.12.2025 | 292,35 | 292,55 | 281,67 | 283,75 | 1,56% | 56,00 |
| 03.12.2025 | 279,45 | 293,02 | 277,83 | 279,40 | 0,11% | 36,00 |
| 02.12.2025 | 277,50 | 283,02 | 277,50 | 279,10 | -0,48% | 201,00 |
| 01.12.2025 | 282,33 | 283,77 | 277,95 | 280,45 | -1,96% | 20,00 |
| 28.11.2025 | 285,92 | 287,77 | 283,52 | 286,05 | 0,44% | 24,00 |
| 27.11.2025 | 285,77 | 286,30 | 283,52 | 284,80 | 0,16% | 10,00 |
| 26.11.2025 | 282,95 | 289,52 | 281,23 | 284,35 | 0,64% | 175,00 |
| 25.11.2025 | 276,27 | 283,92 | 276,15 | 282,55 | 2,02% | 71,00 |
| 24.11.2025 | 278,60 | 285,25 | 275,48 | 276,95 | 0,42% | 468,00 |
| 21.11.2025 | 269,60 | 281,85 | 266,95 | 275,80 | 2,26% | 46,00 |
| 20.11.2025 | 269,33 | 273,00 | 268,38 | 269,70 | 1,14% | 222,00 |
| 19.11.2025 | 269,42 | 272,05 | 263,52 | 266,65 | -1,17% | 15,00 |
| 18.11.2025 | 274,60 | 276,35 | 266,33 | 269,80 | -3,68% | 107,00 |
| 17.11.2025 | 276,63 | 283,00 | 275,33 | 280,10 | 0,96% | 75,00 |
| 14.11.2025 | 284,83 | 284,83 | 275,35 | 277,45 | -3,60% | 377,00 |
| 13.11.2025 | 294,90 | 294,95 | 284,42 | 287,80 | -1,91% | 50,00 |
| 12.11.2025 | 283,33 | 296,65 | 282,85 | 293,40 | 3,95% | 845,00 |
| 11.11.2025 | 278,73 | 283,42 | 275,60 | 282,25 | 2,23% | 30,00 |
| 10.11.2025 | 278,50 | 280,83 | 273,92 | 276,10 | 1,34% | 187,00 |
| 07.11.2025 | 277,23 | 280,95 | 270,88 | 272,45 | -2,57% | 457,00 |
| 06.11.2025 | 285,08 | 288,30 | 278,05 | 279,65 | -1,83% | 271,00 |
| 05.11.2025 | 286,35 | 288,05 | 282,40 | 284,85 | -0,94% | 138,00 |
| 04.11.2025 | 285,10 | 293,17 | 283,67 | 287,55 | -0,55% | 148,00 |
| 03.11.2025 | 295,48 | 296,63 | 283,50 | 289,15 | -2,38% | 670,00 |
| 31.10.2025 | 298,15 | 300,33 | 292,08 | 296,20 | -1,05% | 46,00 |
| 30.10.2025 | 305,23 | 306,42 | 296,60 | 299,35 | -2,33% | 445,00 |
| 29.10.2025 | 317,00 | 317,77 | 304,98 | 306,50 | -2,90% | 474,00 |
| 28.10.2025 | 315,25 | 333,85 | 308,30 | 315,65 | 0,62% | 429,00 |
| 27.10.2025 | 313,35 | 316,85 | 310,60 | 313,70 | 0,19% | 272,00 |
| 24.10.2025 | 311,75 | 314,17 | 309,23 | 313,10 | 0,50% | 330,00 |
| 23.10.2025 | 307,40 | 312,38 | 304,77 | 311,55 | 0,50% | 35,00 |
| 22.10.2025 | 315,05 | 315,88 | 307,60 | 310,00 | -2,67% | 203,00 |
| 21.10.2025 | 313,25 | 321,50 | 311,33 | 318,50 | 1,90% | 346,00 |
| 20.10.2025 | 306,13 | 314,20 | 305,90 | 312,55 | 2,09% | 141,00 |
| 17.10.2025 | 301,17 | 307,55 | 292,98 | 306,15 | 0,82% | 1.460,00 |
| 16.10.2025 | 309,15 | 311,40 | 302,95 | 303,65 | -1,97% | 61,00 |
| 15.10.2025 | 311,02 | 313,30 | 306,13 | 309,75 | 0,05% | 42,00 |
| 14.10.2025 | 308,02 | 312,45 | 305,42 | 309,60 | 0,15% | 345,00 |
| 13.10.2025 | 305,30 | 310,92 | 304,60 | 309,15 | 1,33% | 399,00 |
| 10.10.2025 | 317,58 | 319,73 | 303,10 | 305,10 | -4,04% | 572,00 |
| 09.10.2025 | 319,23 | 324,45 | 316,63 | 317,95 | -0,09% | 415,00 |
| 08.10.2025 | 313,10 | 322,58 | 312,90 | 318,25 | 1,94% | 226,00 |
| 07.10.2025 | 307,05 | 313,40 | 306,77 | 312,20 | 1,99% | 165,00 |
| 06.10.2025 | 308,83 | 311,63 | 305,33 | 306,10 | 0,16% | 492,00 |
| 03.10.2025 | 302,35 | 313,55 | 302,13 | 305,60 | 1,46% | 166,00 |
| 02.10.2025 | 297,10 | 303,63 | 293,92 | 301,20 | 1,60% | 487,00 |
| 01.10.2025 | 292,42 | 297,88 | 290,73 | 296,45 | 1,21% | 35,00 |
| 30.09.2025 | 294,00 | 297,65 | 291,42 | 292,90 | -0,36% | 315,00 |
| 29.09.2025 | 293,95 | 295,10 | 290,75 | 293,95 | -0,46% | 75,00 |
| 26.09.2025 | 293,55 | 299,48 | 291,83 | 295,30 | -0,74% | 315,00 |
| 25.09.2025 | 300,48 | 300,80 | 293,83 | 297,50 | -0,87% | 1.682,00 |
| 24.09.2025 | 296,23 | 302,15 | 294,88 | 300,10 | 1,68% | 106,00 |
| 23.09.2025 | 288,73 | 299,42 | 287,70 | 295,15 | 1,92% | 396,00 |
| 22.09.2025 | 287,60 | 291,25 | 281,35 | 289,60 | 0,31% | 865,00 |
| 19.09.2025 | 284,88 | 290,67 | 284,40 | 288,70 | 1,28% | 572,00 |
| 18.09.2025 | 291,13 | 293,00 | 283,10 | 285,05 | -0,75% | 2.233,00 |
| 17.09.2025 | 286,52 | 289,45 | 284,10 | 287,20 | -0,07% | 1.746,00 |
| 16.09.2025 | 296,38 | 296,63 | 285,55 | 287,40 | -2,83% | 617,00 |
| 15.09.2025 | 301,00 | 304,20 | 291,17 | 295,77 | -1,74% | 967,00 |
| 12.09.2025 | 302,00 | 309,23 | 300,30 | 301,00 | -0,77% | 3.176,00 |
| 11.09.2025 | 295,92 | 307,40 | 294,40 | 303,35 | 2,40% | 430,00 |
| 10.09.2025 | 297,85 | 299,42 | 290,95 | 296,25 | -1,09% | 1.775,00 |
| 09.09.2025 | 272,77 | 300,55 | 271,92 | 299,50 | 9,95% | 2.680,00 |
| 08.09.2025 | 270,52 | 275,95 | 267,33 | 272,40 | 1,43% | 1.572,00 |
| 05.09.2025 | 265,20 | 271,42 | 263,08 | 268,55 | 0,86% | 894,00 |