215,000€
2,87%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 210,10 | 215,88 | 209,60 | 215,52 | 2,67% | 184,00 |
| 07.08.2025 | 211,13 | 213,55 | 206,18 | 209,93 | -0,25% | 175,00 |
| 06.08.2025 | 218,27 | 220,90 | 210,23 | 210,45 | -2,81% | 286,00 |
| 05.08.2025 | 209,58 | 217,88 | 207,80 | 216,52 | 3,94% | 312,00 |
| 04.08.2025 | 206,93 | 212,08 | 204,40 | 208,33 | 1,60% | 392,00 |
| 01.08.2025 | 218,13 | 221,00 | 202,50 | 205,05 | -6,20% | 676,00 |
| 31.07.2025 | 230,52 | 231,73 | 216,70 | 218,60 | -6,18% | 1.030,00 |
| 30.07.2025 | 227,77 | 233,83 | 224,75 | 233,00 | 3,14% | 381,00 |
| 29.07.2025 | 246,10 | 248,88 | 225,48 | 225,90 | -7,19% | 918,00 |
| 28.07.2025 | 241,25 | 244,93 | 240,88 | 243,40 | 1,70% | 203,00 |
| 25.07.2025 | 238,52 | 244,08 | 233,25 | 239,33 | 0,97% | 2.056,00 |
| 24.07.2025 | 247,70 | 248,80 | 236,23 | 237,02 | -4,61% | 839,00 |
| 23.07.2025 | 243,80 | 248,80 | 243,23 | 248,48 | 2,45% | 345,00 |
| 22.07.2025 | 241,93 | 245,52 | 240,27 | 242,52 | 0,48% | 40,00 |
| 21.07.2025 | 244,50 | 245,60 | 240,10 | 241,38 | -0,56% | 320,00 |
| 18.07.2025 | 248,25 | 248,40 | 241,18 | 242,73 | -2,33% | 536,00 |
| 17.07.2025 | 252,48 | 254,15 | 245,08 | 248,52 | -1,11% | 272,00 |
| 16.07.2025 | 251,30 | 255,80 | 248,10 | 251,33 | -0,02% | 118,00 |
| 15.07.2025 | 256,77 | 257,98 | 250,40 | 251,38 | -2,22% | 157,00 |
| 14.07.2025 | 259,05 | 260,30 | 255,68 | 257,08 | -1,12% | 39,00 |
| 11.07.2025 | 256,10 | 264,52 | 254,80 | 259,98 | 1,56% | 68,00 |
| 10.07.2025 | 256,98 | 261,08 | 253,45 | 255,98 | -0,67% | 341,00 |
| 09.07.2025 | 262,38 | 263,08 | 255,13 | 257,70 | -1,79% | 212,00 |
| 08.07.2025 | 259,45 | 263,60 | 258,85 | 262,40 | 1,44% | 20,00 |
| 07.07.2025 | 263,20 | 264,10 | 256,95 | 258,67 | -1,63% | 214,00 |
| 04.07.2025 | 261,50 | 263,23 | 260,90 | 262,95 | 0,05% | 11,00 |
| 03.07.2025 | 262,13 | 265,65 | 261,85 | 262,83 | 0,85% | 115,00 |
| 02.07.2025 | 273,95 | 275,40 | 259,35 | 260,60 | -5,76% | - |
| 01.07.2025 | 264,05 | 277,42 | 261,77 | 276,52 | 4,45% | 87,00 |
| 30.06.2025 | 264,80 | 265,67 | 261,55 | 264,75 | 0,46% | 74,00 |
| 27.06.2025 | 259,45 | 264,95 | 257,77 | 263,52 | 1,94% | 147,00 |
| 26.06.2025 | 258,98 | 261,85 | 256,65 | 258,50 | -0,10% | 154,00 |
| 25.06.2025 | 262,73 | 264,35 | 258,00 | 258,75 | -1,69% | 200,00 |
| 24.06.2025 | 260,52 | 263,70 | 258,42 | 263,20 | 1,32% | 26,00 |
| 23.06.2025 | 261,30 | 263,65 | 256,15 | 259,77 | -0,96% | 95,00 |
| 20.06.2025 | 267,05 | 269,38 | 261,48 | 262,30 | -1,73% | 86,00 |
| 19.06.2025 | 266,55 | 269,63 | 265,52 | 266,92 | -0,31% | 332,00 |
| 18.06.2025 | 266,83 | 270,92 | 266,63 | 267,75 | -0,44% | 772,00 |
| 17.06.2025 | 265,63 | 269,70 | 264,10 | 268,92 | 0,98% | 92,00 |
| 16.06.2025 | 271,83 | 272,08 | 262,90 | 266,33 | -1,87% | 71,00 |
| 13.06.2025 | 272,45 | 275,88 | 269,73 | 271,40 | -1,53% | 639,00 |
| 12.06.2025 | 269,60 | 275,85 | 265,48 | 275,63 | 1,89% | 136,00 |
| 11.06.2025 | 265,63 | 271,27 | 263,23 | 270,52 | 1,72% | 263,00 |
| 10.06.2025 | 266,30 | 267,10 | 262,83 | 265,95 | 0,23% | 206,00 |
| 09.06.2025 | 266,45 | 269,73 | 263,52 | 265,35 | -0,25% | 301,00 |
| 06.06.2025 | 258,38 | 267,35 | 257,50 | 266,02 | 2,85% | 241,00 |
| 05.06.2025 | 264,00 | 264,92 | 256,65 | 258,65 | -1,74% | 78,00 |
| 04.06.2025 | 265,50 | 270,13 | 262,35 | 263,23 | -0,70% | 157,00 |
| 03.06.2025 | 266,67 | 268,85 | 263,42 | 265,08 | -0,44% | 56,00 |
| 02.06.2025 | 266,35 | 274,42 | 263,15 | 266,25 | 0,58% | 93,00 |
| 30.05.2025 | 262,15 | 269,80 | 261,23 | 264,73 | 0,90% | 145,00 |
| 29.05.2025 | 268,30 | 268,40 | 259,13 | 262,38 | -0,60% | 741,00 |
| 28.05.2025 | 261,10 | 268,52 | 258,23 | 263,95 | 1,38% | 254,00 |
| 27.05.2025 | 262,50 | 267,27 | 254,60 | 260,35 | -1,92% | 317,00 |
| 26.05.2025 | 260,58 | 266,10 | 260,30 | 265,45 | 2,07% | 109,00 |
| 23.05.2025 | 263,23 | 266,73 | 256,50 | 260,08 | -1,08% | 98,00 |
| 22.05.2025 | 259,75 | 270,98 | 257,35 | 262,92 | -1,77% | 429,00 |
| 21.05.2025 | 277,83 | 279,27 | 258,90 | 267,65 | -6,27% | 1.678,00 |
| 20.05.2025 | 285,50 | 290,05 | 277,70 | 285,55 | 1,60% | 2.981,00 |
| 19.05.2025 | 263,58 | 281,98 | 260,05 | 281,05 | 7,37% | 1.204,00 |
| 16.05.2025 | 248,35 | 264,38 | 241,38 | 261,75 | 6,76% | 1.129,00 |
| 15.05.2025 | 260,35 | 263,90 | 222,38 | 245,18 | -11,10% | 2.266,00 |
| 14.05.2025 | 286,70 | 290,55 | 274,55 | 275,80 | -0,69% | 3.049,00 |
| 13.05.2025 | 341,02 | 343,15 | 276,08 | 277,73 | -18,67% | 1.996,00 |
| 12.05.2025 | 341,48 | 348,25 | 339,13 | 341,50 | 1,01% | 286,00 |
| 09.05.2025 | 344,20 | 344,42 | 335,58 | 338,08 | -1,59% | 89,00 |
| 08.05.2025 | 348,25 | 350,85 | 343,02 | 343,55 | -0,67% | 59,00 |
| 07.05.2025 | 348,60 | 349,83 | 339,05 | 345,85 | -0,30% | 84,00 |
| 06.05.2025 | 357,48 | 358,23 | 345,67 | 346,90 | -3,05% | 28,00 |
| 05.05.2025 | 351,52 | 362,98 | 350,38 | 357,80 | 1,43% | 274,00 |
| 02.05.2025 | 357,98 | 358,63 | 345,42 | 352,75 | -2,80% | 393,00 |
| 30.04.2025 | 360,60 | 364,58 | 352,42 | 362,90 | 0,95% | 150,00 |
| 29.04.2025 | 370,30 | 370,85 | 358,70 | 359,50 | -2,26% | 351,00 |
| 28.04.2025 | 368,48 | 373,58 | 364,10 | 367,83 | -0,14% | 1.014,00 |
| 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 |