569,900€
4,55%
Echtzeit-Aktienkurs Unitedhealth Group
Bid:
Ask:
Aktienkurse zur Unitedhealth Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 515,30 | 525,40 | 513,80 | 521,15 | 1,33% | 10,00 |
| 26.09.2024 | 518,55 | 520,95 | 511,50 | 514,30 | -0,76% | 52,00 |
| 25.09.2024 | 512,15 | 518,95 | 512,15 | 518,25 | 0,63% | 36,00 |
| 24.09.2024 | 517,75 | 518,90 | 508,35 | 515,00 | -0,18% | 7,00 |
| 23.09.2024 | 515,80 | 520,80 | 514,05 | 515,95 | 0,13% | 81,00 |
| 20.09.2024 | 517,70 | 522,70 | 510,20 | 515,30 | -0,33% | 104,00 |
| 19.09.2024 | 525,25 | 527,50 | 514,90 | 517,00 | -1,09% | 36,00 |
| 18.09.2024 | 520,35 | 524,15 | 513,45 | 522,70 | 0,53% | 13,00 |
| 17.09.2024 | 529,10 | 533,75 | 518,55 | 519,95 | -1,79% | 60,00 |
| 16.09.2024 | 532,75 | 538,60 | 528,60 | 529,40 | -1,31% | 10,00 |
| 13.09.2024 | 531,10 | 539,00 | 529,20 | 536,45 | 0,87% | - |
| 12.09.2024 | 536,40 | 540,00 | 528,55 | 531,80 | -0,53% | 8,00 |
| 11.09.2024 | 539,25 | 544,75 | 526,35 | 534,65 | -1,60% | 28,00 |
| 10.09.2024 | 536,80 | 548,55 | 536,15 | 543,35 | 0,97% | 30,00 |
| 09.09.2024 | 541,25 | 549,00 | 521,25 | 538,15 | -0,11% | - |
| 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 |