367,050€
-1,71%
Echtzeit-Aktienkurs Unitedhealth Group
Bid:
Ask:
Aktienkurse zur Unitedhealth Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 375,60 | 377,25 | 361,58 | 368,35 | -1,20% | 312,00 |
| 24.04.2025 | 377,85 | 378,90 | 371,75 | 372,83 | -1,11% | 556,00 |
| 23.04.2025 | 377,70 | 386,73 | 371,55 | 377,00 | 0,78% | 256,00 |
| 22.04.2025 | 370,23 | 376,73 | 364,23 | 374,10 | -6,31% | 1.055,00 |
| 17.04.2025 | 518,20 | 522,22 | 393,40 | 399,30 | -22,30% | 394,00 |
| 16.04.2025 | 509,55 | 523,95 | 509,50 | 513,90 | -0,68% | - |
| 15.04.2025 | 518,25 | 523,75 | 514,60 | 517,40 | 0,11% | - |
| 14.04.2025 | 529,10 | 530,50 | 509,40 | 516,85 | -2,18% | 39,00 |
| 11.04.2025 | 522,10 | 536,65 | 514,20 | 528,35 | -0,37% | 20,00 |
| 10.04.2025 | 528,00 | 537,90 | 517,50 | 530,30 | 0,35% | 42,00 |
| 09.04.2025 | 489,00 | 537,55 | 488,00 | 528,45 | 4,37% | 20,00 |
| 08.04.2025 | 504,35 | 535,60 | 499,15 | 506,30 | 5,37% | 75,00 |
| 07.04.2025 | 459,50 | 484,90 | 443,02 | 480,48 | 0,08% | 183,00 |
| 04.04.2025 | 485,48 | 502,25 | 478,65 | 480,08 | -2,16% | 43,00 |
| 03.04.2025 | 476,35 | 497,60 | 469,05 | 490,65 | 1,78% | 143,00 |
| 02.04.2025 | 484,10 | 486,65 | 476,98 | 482,08 | -0,54% | 115,00 |
| 01.04.2025 | 484,05 | 489,73 | 480,80 | 484,70 | 0,09% | 21,00 |
| 31.03.2025 | 473,98 | 488,98 | 472,45 | 484,27 | 2,36% | 50,00 |
| 28.03.2025 | 477,42 | 482,08 | 472,60 | 473,13 | -0,48% | - |
| 27.03.2025 | 481,05 | 484,05 | 471,48 | 475,40 | -0,54% | 7,00 |
| 26.03.2025 | 475,58 | 484,83 | 474,08 | 478,00 | 0,62% | - |
| 25.03.2025 | 477,63 | 479,73 | 473,15 | 475,08 | -0,30% | 18,00 |
| 24.03.2025 | 480,48 | 480,58 | 472,50 | 476,50 | -0,76% | 8,00 |
| 21.03.2025 | 471,42 | 480,27 | 466,48 | 480,13 | 1,79% | 36,00 |
| 20.03.2025 | 463,98 | 474,27 | 461,90 | 471,67 | 1,76% | 610,00 |
| 19.03.2025 | 461,35 | 465,42 | 458,73 | 463,52 | 1,11% | 55,00 |
| 18.03.2025 | 456,50 | 464,25 | 453,20 | 458,42 | 0,56% | 25,00 |
| 17.03.2025 | 447,20 | 458,98 | 445,58 | 455,85 | 1,55% | 20,00 |
| 14.03.2025 | 446,83 | 450,13 | 439,20 | 448,90 | 1,84% | 26,00 |
| 13.03.2025 | 442,17 | 446,58 | 438,77 | 440,80 | -0,72% | - |
| 12.03.2025 | 446,13 | 448,15 | 438,48 | 444,00 | 0,15% | 16,00 |
| 11.03.2025 | 441,27 | 446,27 | 436,42 | 443,33 | 0,54% | 131,00 |
| 10.03.2025 | 451,70 | 459,45 | 440,60 | 440,92 | -3,05% | 35,00 |
| 07.03.2025 | 451,90 | 462,05 | 441,65 | 454,77 | 0,59% | 50,00 |
| 06.03.2025 | 440,63 | 452,98 | 435,33 | 452,10 | 2,53% | 218,00 |
| 05.03.2025 | 448,77 | 448,90 | 437,60 | 440,95 | -1,43% | 77,00 |
| 04.03.2025 | 444,30 | 455,55 | 439,33 | 447,35 | 0,36% | 105,00 |
| 03.03.2025 | 457,73 | 462,60 | 443,25 | 445,73 | -2,60% | 285,00 |
| 28.02.2025 | 451,00 | 458,50 | 447,17 | 457,60 | 1,60% | 20,00 |
| 27.02.2025 | 442,42 | 456,60 | 441,45 | 450,38 | 1,84% | 22,00 |
| 26.02.2025 | 444,83 | 451,38 | 436,08 | 442,25 | -1,10% | 86,00 |
| 25.02.2025 | 440,88 | 448,10 | 429,23 | 447,17 | 1,72% | 82,00 |
| 24.02.2025 | 446,90 | 448,80 | 436,58 | 439,60 | -1,15% | 44,00 |
| 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 |