341,300€
-0,09%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 341,60 | 341,80 | 340,50 | 341,40 | -0,06% | 5,00 |
| 04.06.2026 | 324,10 | 344,80 | 324,10 | 341,60 | 5,14% | 482,00 |
| 03.06.2026 | 324,20 | 333,80 | 323,90 | 324,90 | 0,00% | 406,00 |
| 02.06.2026 | 324,30 | 326,20 | 322,30 | 324,90 | -0,49% | 1.111,00 |
| 01.06.2026 | 324,70 | 330,10 | 322,50 | 326,50 | 0,15% | 815,00 |
| 29.05.2026 | 327,90 | 330,30 | 321,80 | 326,00 | -0,73% | 532,00 |
| 28.05.2026 | 330,30 | 334,60 | 327,20 | 328,40 | -0,61% | 380,00 |
| 27.05.2026 | 323,40 | 330,80 | 321,90 | 330,40 | 1,91% | 683,00 |
| 26.05.2026 | 332,90 | 333,80 | 323,90 | 324,20 | -2,82% | 271,00 |
| 25.05.2026 | 335,20 | 336,80 | 332,20 | 333,60 | -0,36% | 3.440,00 |
| 22.05.2026 | 328,90 | 336,70 | 328,30 | 334,80 | 1,70% | 234,00 |
| 21.05.2026 | 328,30 | 333,20 | 327,90 | 329,20 | -0,12% | 795,00 |
| 20.05.2026 | 334,30 | 339,00 | 327,30 | 329,60 | -1,79% | 1.415,00 |
| 19.05.2026 | 333,60 | 340,50 | 333,50 | 335,60 | 0,09% | 3.271,00 |
| 18.05.2026 | 322,80 | 336,00 | 314,40 | 335,30 | -0,97% | 959,00 |
| 15.05.2026 | 341,50 | 342,40 | 335,80 | 338,60 | -1,23% | 1.009,00 |
| 14.05.2026 | 342,10 | 344,10 | 338,70 | 342,80 | 0,06% | 300,00 |
| 13.05.2026 | 337,20 | 345,10 | 332,70 | 342,60 | 1,42% | 2.156,00 |
| 12.05.2026 | 325,90 | 338,30 | 325,30 | 337,80 | 3,49% | 1.995,00 |
| 11.05.2026 | 322,10 | 326,70 | 319,10 | 326,40 | 1,24% | 917,00 |
| 08.05.2026 | 314,10 | 322,40 | 313,10 | 322,40 | 2,32% | 1.649,00 |
| 07.05.2026 | 311,10 | 315,10 | 309,90 | 315,10 | 0,80% | 615,00 |
| 06.05.2026 | 308,20 | 313,70 | 304,30 | 312,60 | 0,45% | 1.091,00 |
| 05.05.2026 | 316,80 | 317,60 | 309,30 | 311,20 | -1,83% | 3.077,00 |
| 04.05.2026 | 314,30 | 317,10 | 311,40 | 317,00 | 0,32% | 4.185,00 |
| 30.04.2026 | 315,10 | 317,20 | 310,50 | 316,00 | -0,32% | 677,00 |
| 29.04.2026 | 313,40 | 317,60 | 310,90 | 317,00 | 1,21% | 434,00 |
| 28.04.2026 | 302,10 | 315,50 | 301,30 | 313,20 | 3,50% | 1.690,00 |
| 27.04.2026 | 301,60 | 303,50 | 297,40 | 302,60 | -0,13% | 323,00 |
| 24.04.2026 | 302,80 | 305,80 | 299,80 | 303,00 | -0,13% | 533,00 |
| 23.04.2026 | 300,00 | 305,10 | 299,50 | 303,40 | 0,46% | 1.704,00 |
| 22.04.2026 | 293,60 | 306,00 | 293,10 | 302,00 | 2,30% | 1.729,00 |
| 21.04.2026 | 274,90 | 303,80 | 274,70 | 295,20 | 7,54% | 3.023,00 |
| 20.04.2026 | 274,10 | 276,40 | 271,70 | 274,50 | -0,33% | 2.080,00 |
| 17.04.2026 | 269,50 | 275,80 | 268,20 | 275,40 | 2,57% | 1.318,00 |
| 16.04.2026 | 266,00 | 270,50 | 265,80 | 268,50 | 0,90% | 116,00 |
| 15.04.2026 | 266,40 | 269,20 | 263,90 | 266,10 | -0,15% | - |
| 14.04.2026 | 265,10 | 270,70 | 264,10 | 266,50 | 0,11% | 1.847,00 |
| 13.04.2026 | 259,00 | 266,40 | 258,50 | 266,20 | 2,54% | 389,00 |
| 10.04.2026 | 261,80 | 264,70 | 259,40 | 259,60 | -1,07% | 1.946,00 |
| 09.04.2026 | 260,90 | 263,10 | 260,00 | 262,40 | 0,04% | - |
| 08.04.2026 | 264,10 | 267,70 | 260,90 | 262,30 | -1,13% | 4.076,00 |
| 07.04.2026 | 260,60 | 269,90 | 255,50 | 265,30 | 10,37% | 1.013,00 |
| 02.04.2026 | 234,30 | 241,52 | 234,10 | 240,38 | 1,68% | 393,00 |
| 01.04.2026 | 234,13 | 237,52 | 233,27 | 236,40 | 0,99% | 1.215,00 |
| 31.03.2026 | 229,30 | 235,27 | 228,33 | 234,08 | 2,45% | 5.516,00 |
| 30.03.2026 | 224,43 | 228,90 | 223,95 | 228,48 | 1,69% | 2.213,00 |
| 27.03.2026 | 232,50 | 234,40 | 222,25 | 224,68 | -3,33% | 3.400,00 |
| 26.03.2026 | 232,48 | 237,90 | 232,00 | 232,43 | -0,29% | 35,00 |
| 25.03.2026 | 235,63 | 238,10 | 230,85 | 233,10 | -0,75% | 374,00 |
| 24.03.2026 | 233,30 | 235,90 | 231,45 | 234,85 | 1,17% | 214,00 |
| 23.03.2026 | 236,90 | 242,88 | 231,75 | 232,13 | -3,51% | 1.897,00 |
| 20.03.2026 | 242,50 | 245,10 | 238,18 | 240,58 | -0,34% | 1.952,00 |
| 19.03.2026 | 248,15 | 250,43 | 241,02 | 241,40 | -2,51% | 958,00 |
| 18.03.2026 | 249,25 | 250,45 | 246,80 | 247,63 | -0,36% | 2.484,00 |
| 17.03.2026 | 247,68 | 250,50 | 247,13 | 248,52 | 0,03% | 528,00 |
| 16.03.2026 | 246,65 | 249,73 | 244,73 | 248,45 | 0,76% | 2.474,00 |
| 13.03.2026 | 241,90 | 247,10 | 240,77 | 246,58 | 2,35% | 562,00 |
| 12.03.2026 | 245,33 | 249,20 | 240,00 | 240,93 | -2,28% | 401,00 |
| 11.03.2026 | 243,18 | 247,23 | 242,15 | 246,55 | 1,41% | 264,00 |
| 10.03.2026 | 244,00 | 246,65 | 239,90 | 243,13 | -0,25% | 373,00 |
| 09.03.2026 | 243,25 | 245,90 | 240,93 | 243,73 | -1,28% | 132,00 |
| 06.03.2026 | 249,08 | 251,40 | 244,35 | 246,88 | -0,72% | 1.246,00 |
| 05.03.2026 | 250,70 | 251,33 | 247,88 | 248,68 | -0,80% | 1.013,00 |
| 04.03.2026 | 246,52 | 252,88 | 246,52 | 250,68 | 0,71% | 201,00 |
| 03.03.2026 | 249,23 | 253,20 | 245,93 | 248,90 | -1,35% | 144,00 |
| 02.03.2026 | 245,50 | 252,52 | 244,10 | 252,30 | 1,62% | 2.676,00 |
| 27.02.2026 | 242,35 | 248,73 | 240,73 | 248,27 | 2,30% | 210,00 |
| 26.02.2026 | 239,75 | 248,60 | 239,38 | 242,70 | 0,84% | 350,00 |
| 25.02.2026 | 232,55 | 241,15 | 231,45 | 240,68 | 3,43% | 1.333,00 |
| 24.02.2026 | 239,63 | 240,38 | 230,60 | 232,70 | -2,83% | 1.187,00 |
| 23.02.2026 | 244,10 | 247,08 | 239,05 | 239,48 | -2,72% | 4.309,00 |
| 20.02.2026 | 246,50 | 247,20 | 242,88 | 246,18 | -0,04% | 926,00 |
| 19.02.2026 | 244,65 | 247,33 | 243,93 | 246,27 | 0,71% | 81,00 |
| 18.02.2026 | 244,25 | 246,08 | 242,48 | 244,55 | 0,20% | 720,00 |
| 17.02.2026 | 246,13 | 248,80 | 243,85 | 244,05 | -1,23% | 156,00 |
| 16.02.2026 | 246,68 | 249,05 | 245,35 | 247,10 | 0,05% | 428,00 |
| 13.02.2026 | 238,93 | 247,13 | 238,63 | 246,98 | 3,14% | 1.297,00 |
| 12.02.2026 | 235,45 | 241,20 | 232,20 | 239,45 | 1,89% | 508,00 |
| 11.02.2026 | 229,70 | 235,30 | 226,58 | 235,00 | 2,33% | 1.045,00 |
| 10.02.2026 | 232,05 | 234,80 | 229,10 | 229,65 | -0,71% | 831,00 |
| 09.02.2026 | 234,02 | 235,40 | 229,88 | 231,30 | -1,13% | 2.255,00 |
| 06.02.2026 | 222,75 | 234,90 | 221,85 | 233,95 | 2,65% | 1.946,00 |
| 05.02.2026 | 233,90 | 234,45 | 226,00 | 227,90 | -2,43% | 1.647,00 |
| 04.02.2026 | 239,43 | 241,77 | 232,35 | 233,58 | -2,68% | 1.105,00 |
| 03.02.2026 | 242,52 | 244,18 | 235,90 | 240,00 | -0,97% | 955,00 |
| 02.02.2026 | 238,80 | 246,23 | 238,02 | 242,35 | 0,09% | 1.762,00 |
| 30.01.2026 | 243,98 | 245,83 | 239,75 | 242,13 | -0,89% | 2.775,00 |
| 29.01.2026 | 244,38 | 247,60 | 242,43 | 244,30 | -0,74% | 836,00 |
| 28.01.2026 | 237,05 | 247,50 | 235,68 | 246,13 | 4,80% | 5.122,00 |
| 27.01.2026 | 270,13 | 272,80 | 234,05 | 234,85 | -20,64% | 5.320,00 |
| 26.01.2026 | 299,33 | 299,90 | 292,23 | 295,92 | -1,82% | 1.901,00 |
| 23.01.2026 | 301,27 | 303,45 | 299,90 | 301,40 | -0,18% | 892,00 |
| 22.01.2026 | 296,60 | 302,17 | 295,35 | 301,95 | 1,48% | 688,00 |
| 21.01.2026 | 287,95 | 297,85 | 284,95 | 297,55 | 3,02% | 2.309,00 |
| 20.01.2026 | 281,52 | 289,63 | 277,65 | 288,83 | 2,09% | 8.021,00 |
| 19.01.2026 | 281,75 | 283,95 | 280,90 | 282,90 | -0,87% | 2.232,00 |
| 16.01.2026 | 291,73 | 292,15 | 284,90 | 285,38 | -2,29% | 533,00 |
| 15.01.2026 | 288,13 | 292,45 | 283,02 | 292,08 | 1,53% | 760,00 |
| 14.01.2026 | 286,17 | 291,80 | 285,73 | 287,67 | 0,31% | 451,00 |