445,100€
-6,54%
Echtzeit-Aktienkurs Unitedhealth Group
Bid:
Ask:
Aktienkurse zur Unitedhealth Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 478,85 | 483,15 | 416,58 | 444,73 | -7,07% | 641,00 |
| 20.02.2025 | 487,17 | 490,60 | 476,33 | 478,58 | -2,36% | 502,00 |
| 19.02.2025 | 479,25 | 491,50 | 476,90 | 490,13 | 2,26% | 283,00 |
| 18.02.2025 | 497,48 | 499,02 | 475,20 | 479,30 | -3,66% | 140,00 |
| 17.02.2025 | 498,02 | 499,75 | 493,40 | 497,50 | -0,23% | 164,00 |
| 14.02.2025 | 508,50 | 509,05 | 497,55 | 498,65 | -1,81% | 30,00 |
| 13.02.2025 | 507,10 | 512,60 | 504,85 | 507,85 | 0,06% | 34,00 |
| 12.02.2025 | 515,30 | 524,55 | 504,95 | 507,55 | -1,49% | - |
| 11.02.2025 | 516,35 | 528,45 | 510,65 | 515,25 | -0,43% | 50,00 |
| 10.02.2025 | 511,25 | 518,80 | 507,35 | 517,50 | 1,42% | 42,00 |
| 07.02.2025 | 510,50 | 515,25 | 506,35 | 510,25 | 0,06% | - |
| 06.02.2025 | 519,50 | 530,55 | 505,25 | 509,95 | -1,70% | 39,00 |
| 05.02.2025 | 519,95 | 522,85 | 500,55 | 518,75 | -1,21% | 271,00 |
| 04.02.2025 | 531,55 | 534,05 | 523,10 | 525,10 | -1,42% | 240,00 |
| 03.02.2025 | 523,50 | 539,15 | 515,00 | 532,65 | 1,85% | 169,00 |
| 31.01.2025 | 526,10 | 529,50 | 518,50 | 523,00 | -0,24% | - |
| 30.01.2025 | 517,65 | 525,50 | 512,20 | 524,25 | 1,44% | 137,00 |
| 29.01.2025 | 519,55 | 523,10 | 513,00 | 516,80 | -0,59% | 31,00 |
| 28.01.2025 | 518,90 | 523,75 | 514,85 | 519,85 | 0,29% | 96,00 |
| 27.01.2025 | 504,95 | 525,20 | 498,00 | 518,35 | 2,16% | 20,00 |
| 24.01.2025 | 506,20 | 509,75 | 498,70 | 507,40 | -0,20% | 35,00 |
| 23.01.2025 | 499,10 | 511,30 | 491,35 | 508,40 | 1,94% | 52,00 |
| 22.01.2025 | 504,50 | 504,50 | 494,63 | 498,73 | -0,96% | 77,00 |
| 21.01.2025 | 496,17 | 504,60 | 493,08 | 503,55 | 2,35% | 27,00 |
| 20.01.2025 | 495,65 | 497,50 | 488,33 | 492,00 | -1,99% | 46,00 |
| 17.01.2025 | 496,88 | 507,75 | 488,65 | 502,00 | 1,26% | 107,00 |
| 16.01.2025 | 529,35 | 536,70 | 495,23 | 495,77 | -6,07% | 210,00 |
| 15.01.2025 | 528,50 | 534,15 | 517,20 | 527,80 | 0,01% | 1.026,00 |
| 14.01.2025 | 529,75 | 530,50 | 521,30 | 527,75 | -0,40% | 107,00 |
| 13.01.2025 | 521,85 | 536,50 | 518,50 | 529,85 | 4,29% | 137,00 |
| 10.01.2025 | 512,90 | 522,10 | 506,55 | 508,05 | -0,78% | 231,00 |
| 09.01.2025 | 508,65 | 513,10 | 505,75 | 512,05 | 0,74% | 26,00 |
| 08.01.2025 | 497,63 | 508,70 | 494,70 | 508,30 | 2,24% | 11,00 |
| 07.01.2025 | 493,67 | 500,85 | 491,45 | 497,15 | 0,54% | 91,00 |
| 06.01.2025 | 499,52 | 501,75 | 490,83 | 494,48 | -0,65% | 196,00 |
| 03.01.2025 | 491,80 | 502,35 | 489,25 | 497,73 | 1,24% | 45,00 |
| 02.01.2025 | 492,48 | 497,52 | 488,52 | 491,63 | 1,19% | 70,00 |
| 30.12.2024 | 491,33 | 495,75 | 482,05 | 485,83 | -0,71% | 1,00 |
| 27.12.2024 | 488,85 | 495,50 | 486,50 | 489,30 | 0,56% | 40,00 |
| 23.12.2024 | 480,75 | 489,52 | 478,92 | 486,58 | 1,40% | 108,00 |
| 20.12.2024 | 471,85 | 481,92 | 468,17 | 479,85 | 1,72% | 156,00 |
| 19.12.2024 | 483,45 | 485,63 | 469,05 | 471,73 | -2,13% | 99,00 |
| 18.12.2024 | 464,02 | 489,48 | 458,20 | 481,98 | 4,13% | 146,00 |
| 17.12.2024 | 471,10 | 475,30 | 452,75 | 462,85 | -2,42% | 475,00 |
| 16.12.2024 | 495,58 | 500,95 | 471,48 | 474,33 | -4,36% | 156,00 |
| 13.12.2024 | 492,98 | 502,60 | 486,48 | 495,95 | 0,66% | 118,00 |
| 12.12.2024 | 505,40 | 508,75 | 491,08 | 492,67 | -3,09% | 327,00 |
| 11.12.2024 | 533,90 | 542,00 | 507,80 | 508,40 | -5,35% | 196,00 |
| 10.12.2024 | 531,95 | 539,50 | 529,45 | 537,15 | 0,96% | 330,00 |
| 09.12.2024 | 521,65 | 534,40 | 514,65 | 532,05 | 2,27% | 129,00 |
| 06.12.2024 | 548,65 | 557,15 | 514,45 | 520,25 | -4,91% | 222,00 |
| 05.12.2024 | 581,00 | 581,00 | 542,25 | 547,10 | -5,83% | 170,00 |
| 04.12.2024 | 576,55 | 593,80 | 555,05 | 581,00 | 0,89% | 33,00 |
| 03.12.2024 | 579,60 | 583,40 | 571,00 | 575,85 | -0,63% | 3,00 |
| 02.12.2024 | 581,40 | 585,55 | 573,35 | 579,50 | 0,49% | 4,00 |
| 29.11.2024 | 582,90 | 583,85 | 573,55 | 576,65 | -0,15% | 10,00 |
| 28.11.2024 | 577,50 | 586,20 | 572,05 | 577,50 | 0,30% | 22,00 |
| 27.11.2024 | 578,60 | 586,05 | 573,85 | 575,80 | -0,43% | - |
| 26.11.2024 | 578,55 | 580,65 | 570,50 | 578,30 | 0,19% | 125,00 |
| 25.11.2024 | 562,55 | 580,30 | 562,55 | 577,20 | 1,78% | 57,00 |
| 22.11.2024 | 570,90 | 578,20 | 563,80 | 567,10 | -0,51% | - |
| 21.11.2024 | 569,45 | 575,30 | 565,85 | 570,00 | 0,00% | 105,00 |
| 20.11.2024 | 545,00 | 571,75 | 545,00 | 570,00 | 4,66% | - |
| 19.11.2024 | 556,90 | 562,55 | 544,30 | 544,60 | -2,17% | 10,00 |
| 18.11.2024 | 561,60 | 568,90 | 553,75 | 556,70 | -1,03% | 14,00 |
| 15.11.2024 | 559,80 | 568,65 | 556,05 | 562,50 | -0,23% | 485,00 |
| 14.11.2024 | 573,45 | 578,85 | 559,20 | 563,80 | -1,73% | 142,00 |
| 13.11.2024 | 577,40 | 580,10 | 570,85 | 573,70 | -0,86% | - |
| 12.11.2024 | 587,45 | 588,40 | 577,85 | 578,70 | -1,41% | 37,00 |
| 11.11.2024 | 574,90 | 592,80 | 574,90 | 586,95 | 2,08% | 50,00 |
| 08.11.2024 | 561,60 | 579,60 | 558,50 | 575,00 | 2,61% | 17,00 |
| 07.11.2024 | 556,35 | 562,90 | 552,25 | 560,35 | 0,81% | 28,00 |
| 06.11.2024 | 534,90 | 580,60 | 533,75 | 555,85 | 7,09% | 56,00 |
| 05.11.2024 | 513,35 | 520,60 | 508,80 | 519,05 | 1,22% | - |
| 04.11.2024 | 520,70 | 521,65 | 509,05 | 512,80 | -1,98% | 46,00 |
| 01.11.2024 | 518,15 | 525,80 | 517,45 | 523,15 | 0,84% | 4,00 |
| 31.10.2024 | 516,65 | 524,35 | 516,15 | 518,80 | -0,44% | 32,00 |
| 30.10.2024 | 519,20 | 526,60 | 516,70 | 521,10 | 0,14% | 10,00 |
| 29.10.2024 | 521,30 | 526,35 | 518,90 | 520,35 | -0,30% | 109,00 |
| 28.10.2024 | 526,55 | 530,00 | 519,65 | 521,90 | -0,14% | 5,00 |
| 25.10.2024 | 518,25 | 527,60 | 517,50 | 522,65 | 0,93% | - |
| 24.10.2024 | 522,40 | 529,45 | 517,35 | 517,85 | -1,07% | - |
| 23.10.2024 | 527,25 | 532,70 | 522,35 | 523,45 | -0,85% | 11,00 |
| 22.10.2024 | 527,25 | 530,65 | 522,35 | 527,95 | -0,09% | - |
| 21.10.2024 | 524,35 | 535,65 | 523,55 | 528,40 | 0,79% | 76,00 |
| 18.10.2024 | 521,85 | 525,40 | 517,75 | 524,25 | 0,27% | 24,00 |
| 17.10.2024 | 525,85 | 527,60 | 515,50 | 522,85 | -0,60% | 46,00 |
| 16.10.2024 | 511,30 | 529,65 | 510,85 | 526,00 | 2,94% | 243,00 |
| 15.10.2024 | 558,05 | 559,75 | 489,20 | 511,00 | -8,08% | 184,00 |
| 14.10.2024 | 546,90 | 558,75 | 546,55 | 555,90 | 1,63% | 195,00 |
| 11.10.2024 | 545,20 | 550,40 | 542,15 | 547,00 | 0,09% | - |
| 10.10.2024 | 540,00 | 548,10 | 538,95 | 546,50 | 1,05% | 137,00 |
| 09.10.2024 | 529,40 | 542,00 | 528,70 | 540,80 | 2,11% | 8,00 |
| 08.10.2024 | 531,25 | 537,15 | 528,60 | 529,65 | -0,32% | 29,00 |
| 07.10.2024 | 538,60 | 542,40 | 531,35 | 531,35 | -1,32% | 110,00 |
| 04.10.2024 | 538,00 | 543,80 | 535,35 | 538,45 | 0,20% | - |
| 03.10.2024 | 536,15 | 538,55 | 529,05 | 537,35 | 0,23% | - |
| 02.10.2024 | 526,10 | 550,55 | 515,20 | 536,10 | 1,73% | 126,00 |
| 01.10.2024 | 524,50 | 532,15 | 524,25 | 527,00 | 0,36% | 61,00 |
| 30.09.2024 | 521,20 | 526,45 | 518,00 | 525,10 | 0,76% | 89,00 |