539,800€
0,92%
Echtzeit-Aktienkurs Unitedhealth Group
Bid:
Ask:
Aktienkurse zur Unitedhealth Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 535,90 | 541,85 | 532,15 | 538,75 | 0,47% | 14,00 |
| 05.09.2024 | 545,05 | 548,00 | 531,15 | 536,25 | -1,66% | - |
| 04.09.2024 | 539,25 | 549,70 | 539,15 | 545,30 | 0,57% | 25,00 |
| 03.09.2024 | 534,80 | 544,35 | 531,70 | 542,20 | 1,29% | 25,00 |
| 02.09.2024 | 534,05 | 537,50 | 530,40 | 535,30 | 0,29% | 5,00 |
| 30.08.2024 | 534,05 | 536,35 | 529,60 | 533,75 | 0,07% | 4,00 |
| 29.08.2024 | 530,05 | 535,55 | 527,30 | 533,40 | 0,74% | - |
| 28.08.2024 | 527,10 | 533,25 | 525,30 | 529,50 | 0,84% | - |
| 27.08.2024 | 525,65 | 530,60 | 523,05 | 525,10 | -0,16% | - |
| 26.08.2024 | 522,10 | 530,80 | 520,90 | 525,95 | 0,69% | 23,00 |
| 23.08.2024 | 521,30 | 525,50 | 519,55 | 522,35 | 0,22% | - |
| 22.08.2024 | 518,70 | 523,75 | 513,75 | 521,20 | 0,55% | - |
| 21.08.2024 | 522,70 | 524,90 | 517,75 | 518,35 | -0,68% | - |
| 20.08.2024 | 522,55 | 525,65 | 518,50 | 521,90 | -0,07% | 4,00 |
| 19.08.2024 | 523,05 | 528,50 | 521,35 | 522,25 | -0,35% | 34,00 |
| 16.08.2024 | 528,20 | 530,10 | 522,40 | 524,10 | -0,75% | 2,00 |
| 15.08.2024 | 527,75 | 532,85 | 522,80 | 528,05 | 0,33% | 44,00 |
| 14.08.2024 | 522,35 | 527,55 | 520,05 | 526,30 | 0,79% | - |
| 13.08.2024 | 517,65 | 523,65 | 514,00 | 522,20 | 0,93% | - |
| 12.08.2024 | 512,30 | 520,55 | 508,90 | 517,40 | 1,12% | 37,00 |
| 09.08.2024 | 518,70 | 522,35 | 510,75 | 511,65 | -0,84% | 75,00 |
| 08.08.2024 | 516,95 | 524,60 | 514,65 | 516,00 | -0,46% | - |
| 07.08.2024 | 524,45 | 524,55 | 509,70 | 518,40 | -0,33% | 9,00 |
| 06.08.2024 | 525,20 | 528,20 | 514,90 | 520,10 | -0,03% | 60,00 |
| 05.08.2024 | 533,15 | 546,00 | 507,00 | 520,25 | -3,75% | 226,00 |
| 02.08.2024 | 525,80 | 541,85 | 525,80 | 540,50 | 1,93% | 8,00 |
| 01.08.2024 | 535,00 | 544,65 | 525,35 | 530,25 | -0,41% | 14,00 |
| 31.07.2024 | 532,75 | 536,85 | 513,80 | 532,45 | -0,15% | 100,00 |
| 30.07.2024 | 523,90 | 536,05 | 523,10 | 533,25 | 1,84% | 22,00 |
| 29.07.2024 | 526,40 | 530,70 | 519,30 | 523,60 | -0,23% | 223,00 |
| 26.07.2024 | 517,00 | 533,40 | 512,60 | 524,80 | 1,66% | 10,00 |
| 25.07.2024 | 516,90 | 525,70 | 510,80 | 516,25 | -0,02% | 316,00 |
| 24.07.2024 | 510,10 | 517,40 | 508,20 | 516,35 | 1,03% | 6,00 |
| 23.07.2024 | 512,25 | 515,40 | 509,55 | 511,10 | -0,37% | 67,00 |
| 22.07.2024 | 516,05 | 523,00 | 510,90 | 513,00 | -1,33% | 31,00 |
| 19.07.2024 | 518,60 | 524,20 | 510,45 | 519,90 | 0,37% | 36,00 |
| 18.07.2024 | 524,65 | 533,65 | 514,45 | 518,00 | -1,17% | 69,00 |
| 17.07.2024 | 502,10 | 524,45 | 500,67 | 524,15 | 4,12% | 349,00 |
| 16.07.2024 | 473,80 | 506,92 | 452,73 | 503,40 | 6,41% | 165,00 |
| 15.07.2024 | 471,50 | 486,30 | 471,50 | 473,08 | 0,85% | 39,00 |
| 12.07.2024 | 465,00 | 471,73 | 462,15 | 469,10 | 1,03% | 93,00 |
| 11.07.2024 | 462,27 | 468,20 | 455,88 | 464,33 | 0,38% | - |
| 10.07.2024 | 455,25 | 463,13 | 453,20 | 462,55 | 1,64% | 230,00 |
| 09.07.2024 | 452,92 | 458,20 | 449,17 | 455,08 | 0,67% | 2,00 |
| 08.07.2024 | 449,45 | 455,65 | 448,90 | 452,02 | 0,43% | 20,00 |
| 05.07.2024 | 455,35 | 455,45 | 447,90 | 450,10 | -1,19% | 5,00 |
| 04.07.2024 | 454,67 | 459,00 | 454,08 | 455,52 | 0,20% | 27,00 |
| 03.07.2024 | 463,25 | 463,60 | 450,15 | 454,60 | -1,93% | - |
| 02.07.2024 | 460,55 | 463,80 | 459,20 | 463,55 | 0,70% | - |
| 01.07.2024 | 474,13 | 474,50 | 459,23 | 460,35 | -3,18% | 103,00 |
| 28.06.2024 | 454,40 | 475,48 | 454,25 | 475,48 | 4,55% | 59,00 |
| 27.06.2024 | 451,58 | 456,52 | 449,48 | 454,80 | 0,33% | 5,00 |
| 26.06.2024 | 452,75 | 456,02 | 450,73 | 453,30 | 0,24% | - |
| 25.06.2024 | 457,38 | 460,98 | 448,98 | 452,20 | -0,95% | 35,00 |
| 24.06.2024 | 450,60 | 457,17 | 450,30 | 456,55 | 1,06% | 15,00 |
| 21.06.2024 | 452,27 | 457,20 | 445,02 | 451,75 | -0,19% | 12,00 |
| 20.06.2024 | 446,67 | 453,38 | 445,90 | 452,63 | 1,54% | - |
| 19.06.2024 | 447,45 | 449,10 | 445,75 | 445,77 | -0,47% | 163,00 |
| 18.06.2024 | 457,13 | 458,27 | 446,00 | 447,90 | -1,73% | 44,00 |
| 17.06.2024 | 463,05 | 463,23 | 455,75 | 455,80 | -1,83% | 120,00 |
| 14.06.2024 | 462,90 | 466,33 | 459,90 | 464,30 | 0,28% | 110,00 |
| 13.06.2024 | 455,67 | 467,25 | 448,10 | 463,00 | 1,61% | 63,00 |
| 12.06.2024 | 462,08 | 463,13 | 449,23 | 455,65 | -1,42% | 5,00 |
| 11.06.2024 | 458,80 | 467,50 | 457,00 | 462,20 | 0,46% | 8,00 |
| 10.06.2024 | 456,40 | 460,58 | 451,42 | 460,08 | 1,28% | 20,00 |
| 07.06.2024 | 461,92 | 463,98 | 453,95 | 454,27 | -1,10% | 71,00 |
| 06.06.2024 | 461,95 | 464,05 | 456,33 | 459,35 | -0,73% | 95,00 |
| 05.06.2024 | 466,35 | 469,08 | 458,52 | 462,75 | -0,37% | 30,00 |
| 04.06.2024 | 454,88 | 466,92 | 454,85 | 464,48 | 1,76% | 15,00 |
| 03.06.2024 | 458,58 | 459,42 | 453,23 | 456,42 | -0,12% | - |
| 31.05.2024 | 444,83 | 459,38 | 443,10 | 456,98 | 2,79% | - |
| 30.05.2024 | 441,98 | 448,92 | 441,60 | 444,55 | -0,95% | 7,00 |
| 29.05.2024 | 461,98 | 463,65 | 436,83 | 448,80 | -3,21% | 42,00 |
| 28.05.2024 | 465,02 | 467,45 | 462,23 | 463,70 | -0,31% | 35,00 |
| 27.05.2024 | 468,50 | 469,30 | 463,77 | 465,15 | -0,71% | 203,00 |
| 24.05.2024 | 478,48 | 479,25 | 467,35 | 468,48 | -2,03% | 50,00 |
| 23.05.2024 | 482,23 | 482,42 | 476,45 | 478,17 | -0,74% | 47,00 |
| 22.05.2024 | 482,48 | 485,55 | 480,65 | 481,75 | -0,16% | 47,00 |
| 21.05.2024 | 475,02 | 483,35 | 473,85 | 482,50 | 1,27% | 11,00 |
| 20.05.2024 | 482,75 | 483,38 | 475,67 | 476,45 | -1,27% | 34,00 |
| 17.05.2024 | 479,77 | 484,67 | 479,33 | 482,58 | 0,56% | 408,00 |
| 16.05.2024 | 476,25 | 485,85 | 474,55 | 479,88 | 0,88% | 12,00 |
| 15.05.2024 | 475,17 | 480,92 | 471,95 | 475,67 | 0,17% | 250,00 |
| 14.05.2024 | 474,65 | 477,08 | 469,08 | 474,88 | 0,10% | - |
| 13.05.2024 | 476,45 | 476,77 | 470,05 | 474,40 | -0,36% | - |
| 10.05.2024 | 471,23 | 476,67 | 469,15 | 476,13 | 1,25% | 5,00 |
| 09.05.2024 | 467,88 | 471,10 | 465,63 | 470,25 | 0,38% | 38,00 |
| 08.05.2024 | 466,42 | 471,67 | 465,40 | 468,45 | 0,56% | - |
| 07.05.2024 | 459,30 | 466,38 | 458,27 | 465,85 | 1,47% | 40,00 |
| 06.05.2024 | 458,17 | 459,48 | 455,35 | 459,10 | 0,34% | 82,00 |
| 03.05.2024 | 463,38 | 463,38 | 451,63 | 457,55 | -0,50% | - |
| 02.05.2024 | 450,77 | 460,15 | 450,75 | 459,85 | 1,50% | 6,00 |
| 30.04.2024 | 456,23 | 458,42 | 451,52 | 453,08 | -0,69% | 150,00 |
| 29.04.2024 | 462,92 | 465,02 | 455,25 | 456,23 | -1,45% | 132,00 |
| 26.04.2024 | 461,70 | 465,55 | 457,20 | 462,92 | 0,55% | 50,00 |
| 25.04.2024 | 453,55 | 463,17 | 450,83 | 460,38 | 1,06% | 14,00 |
| 24.04.2024 | 455,13 | 464,10 | 449,58 | 455,52 | 0,28% | 215,00 |
| 23.04.2024 | 461,38 | 462,77 | 453,13 | 454,27 | -1,50% | 323,00 |
| 22.04.2024 | 471,17 | 473,02 | 460,67 | 461,20 | -1,94% | 14,00 |
| 19.04.2024 | 459,85 | 475,95 | 458,00 | 470,33 | 1,49% | 22,00 |