89,820€
0,50%
Echtzeit-Aktienkurs United Airlines Holdings
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 89,61 | 91,16 | 89,21 | 90,08 | 0,32% | 530,00 |
| 20.11.2024 | 89,43 | 90,25 | 86,70 | 89,80 | 0,91% | 15.100,00 |
| 19.11.2024 | 85,32 | 89,93 | 83,07 | 88,99 | 4,28% | 240,00 |
| 18.11.2024 | 86,93 | 86,93 | 84,12 | 85,33 | -1,43% | 4.500,00 |
| 15.11.2024 | 86,29 | 88,01 | 84,95 | 86,57 | -0,09% | - |
| 14.11.2024 | 85,07 | 88,28 | 84,98 | 86,65 | 1,91% | - |
| 13.11.2024 | 84,74 | 87,33 | 83,98 | 85,02 | 1,34% | 327,00 |
| 12.11.2024 | 83,93 | 84,15 | 82,04 | 83,90 | -0,06% | 3,00 |
| 11.11.2024 | 81,46 | 99,13 | 81,00 | 83,95 | 2,79% | 320,00 |
| 08.11.2024 | 79,01 | 82,18 | 78,62 | 81,67 | 3,29% | 4.034,00 |
| 07.11.2024 | 81,50 | 82,01 | 79,03 | 79,07 | -3,11% | 35,00 |
| 06.11.2024 | 75,06 | 81,81 | 75,06 | 81,61 | 11,40% | 5.816,00 |
| 05.11.2024 | 71,17 | 73,30 | 70,24 | 73,26 | 3,15% | 1.420,00 |
| 04.11.2024 | 73,30 | 75,40 | 70,94 | 71,02 | -4,36% | 36.017,00 |
| 01.11.2024 | 72,14 | 74,92 | 72,08 | 74,26 | 3,14% | 146,00 |
| 31.10.2024 | 74,10 | 74,52 | 71,83 | 72,00 | -2,68% | - |
| 30.10.2024 | 71,09 | 80,00 | 70,64 | 73,98 | 3,93% | - |
| 29.10.2024 | 70,48 | 71,80 | 69,54 | 71,19 | 1,03% | - |
| 28.10.2024 | 69,37 | 72,05 | 69,37 | 70,46 | 1,93% | 200,00 |
| 25.10.2024 | 68,65 | 70,26 | 68,45 | 69,13 | 0,49% | 6.000,00 |
| 24.10.2024 | 68,05 | 69,75 | 67,32 | 68,79 | 1,03% | 100,00 |
| 23.10.2024 | 68,76 | 69,52 | 67,67 | 68,09 | -1,31% | - |
| 22.10.2024 | 68,32 | 69,23 | 67,16 | 68,99 | 0,86% | - |
| 21.10.2024 | 67,90 | 69,37 | 66,88 | 68,41 | 0,23% | - |
| 18.10.2024 | 67,69 | 69,12 | 67,16 | 68,25 | 0,78% | 30,00 |
| 17.10.2024 | 66,20 | 68,93 | 65,65 | 67,73 | 2,12% | 12.784,00 |
| 16.10.2024 | 58,32 | 67,90 | 58,03 | 66,32 | 12,71% | 5.232,00 |
| 15.10.2024 | 58,53 | 59,57 | 58,17 | 58,84 | 1,00% | - |
| 14.10.2024 | 56,52 | 58,51 | 56,11 | 58,26 | 3,02% | - |
| 11.10.2024 | 55,07 | 56,62 | 54,51 | 56,55 | 2,58% | - |
| 10.10.2024 | 54,22 | 55,54 | 52,21 | 55,13 | 1,49% | - |
| 09.10.2024 | 54,62 | 55,70 | 53,98 | 54,32 | -0,66% | 500,00 |
| 08.10.2024 | 53,79 | 56,17 | 53,48 | 54,68 | 1,38% | - |
| 07.10.2024 | 53,51 | 55,00 | 53,39 | 53,93 | -0,06% | 80,00 |
| 04.10.2024 | 51,08 | 54,16 | 50,79 | 53,96 | 7,00% | - |
| 03.10.2024 | 50,51 | 50,92 | 49,74 | 50,43 | -0,02% | - |
| 02.10.2024 | 50,40 | 52,36 | 49,41 | 50,44 | -0,55% | 80,00 |
| 01.10.2024 | 51,13 | 51,85 | 49,40 | 50,72 | -1,05% | 200,00 |
| 30.09.2024 | 51,86 | 52,26 | 50,97 | 51,26 | -1,27% | 372,00 |
| 27.09.2024 | 52,72 | 54,62 | 51,91 | 51,92 | -1,38% | 508,00 |
| 26.09.2024 | 48,66 | 53,15 | 38,06 | 52,65 | 8,29% | - |
| 25.09.2024 | 47,72 | 49,24 | 47,63 | 48,62 | 1,31% | - |
| 24.09.2024 | 47,16 | 48,00 | 46,75 | 47,99 | 1,89% | 2.400,00 |
| 23.09.2024 | 46,80 | 47,32 | 46,23 | 47,10 | 0,74% | - |
| 20.09.2024 | 47,03 | 47,38 | 46,51 | 46,75 | -0,81% | - |
| 19.09.2024 | 47,98 | 48,88 | 46,91 | 47,13 | -1,17% | 615,00 |
| 18.09.2024 | 47,39 | 48,68 | 46,85 | 47,69 | 0,70% | 2.000,00 |
| 17.09.2024 | 45,96 | 48,32 | 45,96 | 47,36 | 2,64% | - |
| 16.09.2024 | 45,36 | 46,25 | 45,18 | 46,14 | 1,76% | 172,00 |
| 13.09.2024 | 44,75 | 46,25 | 44,53 | 45,34 | 1,09% | - |
| 12.09.2024 | 44,02 | 45,53 | 43,00 | 44,85 | 1,97% | - |
| 11.09.2024 | 43,52 | 44,10 | 43,16 | 43,98 | 0,14% | - |
| 10.09.2024 | 44,10 | 44,49 | 42,66 | 43,92 | -0,58% | 3.330,00 |
| 09.09.2024 | 41,65 | 44,37 | 41,65 | 44,18 | 6,40% | - |
| 06.09.2024 | 40,67 | 41,71 | 40,22 | 41,52 | 2,18% | 400,00 |
| 05.09.2024 | 39,52 | 41,93 | 39,52 | 40,63 | 1,89% | - |
| 04.09.2024 | 39,46 | 40,06 | 39,41 | 39,88 | 0,34% | - |
| 03.09.2024 | 40,21 | 40,21 | 39,28 | 39,74 | -0,96% | - |
| 02.09.2024 | 39,59 | 40,53 | 39,45 | 40,13 | 0,68% | - |
| 30.08.2024 | 38,58 | 39,95 | 38,53 | 39,86 | 3,59% | 30,00 |
| 29.08.2024 | 37,11 | 39,03 | 37,11 | 38,48 | 3,47% | - |
| 28.08.2024 | 37,59 | 38,04 | 36,85 | 37,19 | -1,33% | - |
| 27.08.2024 | 38,30 | 38,64 | 37,62 | 37,69 | -1,71% | - |
| 26.08.2024 | 38,70 | 39,10 | 38,31 | 38,34 | -0,98% | - |
| 23.08.2024 | 37,36 | 38,73 | 37,36 | 38,72 | 3,78% | 424,00 |
| 22.08.2024 | 37,77 | 38,31 | 37,27 | 37,31 | -0,92% | - |
| 21.08.2024 | 37,54 | 38,02 | 37,49 | 37,66 | 0,25% | - |
| 20.08.2024 | 38,22 | 38,36 | 37,34 | 37,56 | -1,71% | - |
| 19.08.2024 | 38,06 | 38,56 | 35,56 | 38,22 | 0,13% | - |
| 16.08.2024 | 38,92 | 39,28 | 37,60 | 38,17 | -1,97% | - |
| 15.08.2024 | 36,72 | 39,36 | 36,61 | 38,93 | 6,48% | - |
| 14.08.2024 | 37,26 | 37,83 | 36,43 | 36,56 | -1,73% | - |
| 13.08.2024 | 37,12 | 37,58 | 36,84 | 37,21 | 0,68% | - |
| 12.08.2024 | 37,98 | 38,08 | 36,93 | 36,95 | -2,69% | - |
| 09.08.2024 | 38,04 | 38,20 | 37,34 | 37,98 | 0,40% | - |
| 08.08.2024 | 35,17 | 37,87 | 34,47 | 37,82 | 6,55% | - |
| 07.08.2024 | 35,74 | 37,06 | 35,38 | 35,50 | -0,04% | 20,00 |
| 06.08.2024 | 35,46 | 36,35 | 34,84 | 35,51 | 2,67% | 2.100,00 |
| 05.08.2024 | 36,39 | 38,13 | 33,56 | 34,59 | -6,11% | 3.376,00 |
| 02.08.2024 | 39,03 | 39,46 | 36,46 | 36,84 | -6,19% | 33,00 |
| 01.08.2024 | 42,30 | 42,57 | 38,93 | 39,27 | -6,44% | - |
| 31.07.2024 | 43,08 | 44,25 | 41,65 | 41,97 | -2,66% | - |
| 30.07.2024 | 43,22 | 44,37 | 42,83 | 43,12 | -0,19% | - |
| 29.07.2024 | 43,70 | 43,95 | 42,90 | 43,20 | -0,99% | - |
| 26.07.2024 | 43,19 | 43,73 | 42,68 | 43,63 | 1,31% | - |
| 25.07.2024 | 42,41 | 44,00 | 41,61 | 43,07 | 1,39% | - |
| 24.07.2024 | 44,32 | 44,53 | 42,29 | 42,48 | -4,43% | - |
| 23.07.2024 | 44,15 | 45,06 | 43,83 | 44,45 | 0,41% | - |
| 22.07.2024 | 43,80 | 44,86 | 42,84 | 44,27 | 0,45% | - |
| 19.07.2024 | 42,65 | 46,60 | 15,73 | 44,07 | 3,54% | - |
| 18.07.2024 | 42,69 | 45,41 | 41,75 | 42,57 | -0,83% | 2.829,00 |
| 17.07.2024 | 43,11 | 44,21 | 42,45 | 42,92 | -0,60% | - |
| 16.07.2024 | 40,87 | 43,21 | 40,44 | 43,18 | 6,18% | - |
| 15.07.2024 | 40,99 | 41,32 | 40,39 | 40,67 | -0,80% | - |
| 12.07.2024 | 42,09 | 42,27 | 40,81 | 41,00 | -2,43% | - |
| 11.07.2024 | 43,35 | 43,62 | 40,16 | 42,02 | -3,48% | 1.150,00 |
| 10.07.2024 | 43,60 | 44,00 | 43,32 | 43,53 | -0,27% | - |
| 09.07.2024 | 43,38 | 44,14 | 43,10 | 43,65 | 0,91% | 380,00 |
| 08.07.2024 | 43,34 | 44,03 | 43,12 | 43,26 | -0,22% | 144,00 |
| 05.07.2024 | 44,68 | 44,99 | 42,98 | 43,35 | -3,48% | 400,00 |