310,275€
0,22%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 311,02 | 311,88 | 309,83 | 310,55 | 0,31% | 3,00 |
| 14.10.2025 | 308,02 | 312,45 | 305,42 | 309,60 | 0,15% | 345,00 |
| 13.10.2025 | 305,30 | 310,92 | 304,60 | 309,15 | 1,33% | 399,00 |
| 10.10.2025 | 317,58 | 319,73 | 303,10 | 305,10 | -4,04% | 572,00 |
| 09.10.2025 | 319,23 | 324,45 | 316,63 | 317,95 | -0,09% | 415,00 |
| 08.10.2025 | 313,10 | 322,58 | 312,90 | 318,25 | 1,94% | 226,00 |
| 07.10.2025 | 307,05 | 313,40 | 306,77 | 312,20 | 1,99% | 165,00 |
| 06.10.2025 | 308,83 | 311,63 | 305,33 | 306,10 | 0,16% | 492,00 |
| 03.10.2025 | 302,35 | 313,55 | 302,13 | 305,60 | 1,46% | 166,00 |
| 02.10.2025 | 297,10 | 303,63 | 293,92 | 301,20 | 1,60% | 487,00 |
| 01.10.2025 | 292,42 | 297,88 | 290,73 | 296,45 | 1,21% | 35,00 |
| 30.09.2025 | 294,00 | 297,65 | 291,42 | 292,90 | -0,36% | 315,00 |
| 29.09.2025 | 293,95 | 295,10 | 290,75 | 293,95 | -0,46% | 75,00 |
| 26.09.2025 | 293,55 | 299,48 | 291,83 | 295,30 | -0,74% | 315,00 |
| 25.09.2025 | 300,48 | 300,80 | 293,83 | 297,50 | -0,87% | 1.682,00 |
| 24.09.2025 | 296,23 | 302,15 | 294,88 | 300,10 | 1,68% | 106,00 |
| 23.09.2025 | 288,73 | 299,42 | 287,70 | 295,15 | 1,92% | 396,00 |
| 22.09.2025 | 287,60 | 291,25 | 281,35 | 289,60 | 0,31% | 865,00 |
| 19.09.2025 | 284,88 | 290,67 | 284,40 | 288,70 | 1,28% | 572,00 |
| 18.09.2025 | 291,13 | 293,00 | 283,10 | 285,05 | -0,75% | 2.233,00 |
| 17.09.2025 | 286,52 | 289,45 | 284,10 | 287,20 | -0,07% | 1.746,00 |
| 16.09.2025 | 296,38 | 296,63 | 285,55 | 287,40 | -2,83% | 617,00 |
| 15.09.2025 | 301,00 | 304,20 | 291,17 | 295,77 | -1,74% | 967,00 |
| 12.09.2025 | 302,00 | 309,23 | 300,30 | 301,00 | -0,77% | 3.176,00 |
| 11.09.2025 | 295,92 | 307,40 | 294,40 | 303,35 | 2,40% | 430,00 |
| 10.09.2025 | 297,85 | 299,42 | 290,95 | 296,25 | -1,09% | 1.775,00 |
| 09.09.2025 | 272,77 | 300,55 | 271,92 | 299,50 | 9,95% | 2.680,00 |
| 08.09.2025 | 270,52 | 275,95 | 267,33 | 272,40 | 1,43% | 1.572,00 |
| 05.09.2025 | 265,20 | 271,42 | 263,08 | 268,55 | 0,86% | 894,00 |
| 04.09.2025 | 263,10 | 268,40 | 261,10 | 266,25 | 1,56% | 1.122,00 |
| 03.09.2025 | 266,00 | 266,38 | 260,23 | 262,15 | -1,45% | 226,00 |
| 02.09.2025 | 265,48 | 268,15 | 263,67 | 266,00 | -0,15% | 905,00 |
| 01.09.2025 | 265,45 | 267,27 | 264,80 | 266,40 | 1,72% | 237,00 |
| 29.08.2025 | 259,08 | 264,88 | 257,40 | 261,90 | 0,73% | 964,00 |
| 28.08.2025 | 260,77 | 262,02 | 256,75 | 260,00 | -0,76% | 160,00 |
| 27.08.2025 | 258,45 | 264,02 | 257,10 | 262,00 | 1,43% | 83,00 |
| 26.08.2025 | 260,92 | 265,70 | 252,77 | 258,30 | -1,48% | 469,00 |
| 25.08.2025 | 262,70 | 265,25 | 259,35 | 262,17 | -0,02% | 101,00 |
| 22.08.2025 | 262,08 | 267,45 | 259,48 | 262,23 | 0,31% | 416,00 |
| 21.08.2025 | 257,90 | 264,40 | 256,33 | 261,42 | 1,66% | 573,00 |
| 20.08.2025 | 256,88 | 263,35 | 253,13 | 257,15 | -1,55% | 319,00 |
| 19.08.2025 | 263,48 | 266,02 | 256,27 | 261,20 | -1,22% | 531,00 |
| 18.08.2025 | 262,08 | 271,33 | 261,63 | 264,42 | 1,72% | 1.473,00 |
| 15.08.2025 | 262,85 | 265,60 | 252,18 | 259,95 | 11,33% | 4.057,00 |
| 14.08.2025 | 234,98 | 236,43 | 229,30 | 233,50 | 0,37% | 732,00 |
| 13.08.2025 | 225,60 | 232,98 | 224,73 | 232,65 | 4,00% | 762,00 |
| 12.08.2025 | 218,20 | 225,70 | 217,38 | 223,70 | 2,89% | 214,00 |
| 11.08.2025 | 217,58 | 222,88 | 215,65 | 217,43 | 0,88% | 277,00 |
| 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 |