70,670€
4,36%
Echtzeit-Aktienkurs United Airlines Holdings Inc.
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 68,70 | 71,08 | 68,46 | 70,65 | 2,92% | 20,00 |
| 02.07.2025 | 67,92 | 69,00 | 66,63 | 68,64 | 1,10% | - |
| 01.07.2025 | 67,52 | 68,87 | 66,95 | 67,90 | 0,46% | 16,00 |
| 30.06.2025 | 67,95 | 68,43 | 67,27 | 67,59 | -0,05% | - |
| 27.06.2025 | 66,58 | 70,74 | 65,97 | 67,62 | 2,09% | - |
| 26.06.2025 | 65,73 | 67,54 | 65,35 | 66,24 | 0,61% | - |
| 25.06.2025 | 68,04 | 68,80 | 65,38 | 65,84 | -3,23% | - |
| 24.06.2025 | 67,73 | 69,69 | 67,04 | 68,03 | 2,33% | 1.000,00 |
| 23.06.2025 | 64,32 | 67,58 | 62,10 | 66,48 | 3,09% | 138,00 |
| 20.06.2025 | 63,89 | 65,89 | 63,45 | 64,49 | 1,42% | - |
| 19.06.2025 | 64,74 | 64,92 | 63,59 | 63,59 | -1,79% | 1.060,00 |
| 18.06.2025 | 64,10 | 66,03 | 63,80 | 64,75 | 0,97% | - |
| 17.06.2025 | 66,93 | 67,58 | 63,61 | 64,13 | -5,64% | - |
| 16.06.2025 | 64,25 | 68,14 | 64,21 | 67,96 | 6,01% | 50,00 |
| 13.06.2025 | 65,52 | 68,58 | 62,57 | 64,10 | -4,15% | - |
| 12.06.2025 | 67,90 | 68,44 | 65,30 | 66,88 | -2,36% | 30,00 |
| 11.06.2025 | 72,68 | 73,78 | 67,68 | 68,49 | -5,95% | 165,00 |
| 10.06.2025 | 73,15 | 73,70 | 71,86 | 72,82 | -0,35% | - |
| 09.06.2025 | 73,67 | 75,29 | 73,03 | 73,08 | -1,10% | 300,00 |
| 06.06.2025 | 70,50 | 74,09 | 69,55 | 73,89 | 5,23% | - |
| 05.06.2025 | 71,50 | 71,95 | 69,55 | 70,22 | -1,79% | - |
| 04.06.2025 | 71,35 | 72,21 | 70,29 | 71,50 | 0,25% | - |
| 03.06.2025 | 70,84 | 71,94 | 70,36 | 71,33 | 0,47% | - |
| 02.06.2025 | 69,50 | 71,21 | 67,89 | 70,99 | 1,48% | - |
| 30.05.2025 | 69,39 | 70,52 | 68,05 | 69,96 | 1,21% | 370,00 |
| 29.05.2025 | 71,17 | 71,62 | 67,70 | 69,12 | 0,68% | - |
| 28.05.2025 | 69,03 | 69,72 | 68,13 | 68,66 | -0,53% | - |
| 27.05.2025 | 66,72 | 70,16 | 66,35 | 69,02 | 2,78% | - |
| 26.05.2025 | 65,99 | 71,38 | 65,95 | 67,16 | 2,24% | - |
| 23.05.2025 | 67,07 | 67,46 | 64,76 | 65,69 | -2,53% | - |
| 22.05.2025 | 64,79 | 67,87 | 64,20 | 67,39 | 4,07% | - |
| 21.05.2025 | 67,25 | 67,28 | 64,20 | 64,76 | -4,31% | - |
| 20.05.2025 | 69,91 | 70,22 | 66,89 | 67,67 | -3,28% | 10,00 |
| 19.05.2025 | 69,75 | 70,71 | 68,14 | 69,97 | 0,17% | 210,00 |
| 16.05.2025 | 68,60 | 70,59 | 67,53 | 69,85 | 2,05% | - |
| 15.05.2025 | 70,44 | 70,78 | 68,09 | 68,44 | -3,25% | - |
| 14.05.2025 | 74,00 | 78,87 | 70,63 | 70,74 | -4,16% | - |
| 13.05.2025 | 70,51 | 74,62 | 69,63 | 73,81 | 4,13% | - |
| 12.05.2025 | 70,56 | 79,13 | 47,68 | 70,88 | 3,26% | - |
| 09.05.2025 | 70,76 | 71,64 | 67,90 | 68,65 | -3,00% | - |
| 08.05.2025 | 66,92 | 71,86 | 66,68 | 70,77 | 6,22% | - |
| 07.05.2025 | 65,85 | 67,44 | 64,92 | 66,62 | 3,08% | - |
| 06.05.2025 | 66,18 | 66,24 | 64,28 | 64,63 | -2,32% | - |
| 05.05.2025 | 65,30 | 74,42 | 59,89 | 66,17 | 0,99% | - |
| 02.05.2025 | 61,60 | 73,11 | 56,25 | 65,52 | 7,83% | - |
| 30.04.2025 | 60,67 | 61,00 | 57,77 | 60,76 | 0,33% | - |
| 29.04.2025 | 60,46 | 61,41 | 59,48 | 60,56 | 0,46% | - |
| 28.04.2025 | 59,75 | 62,08 | 59,48 | 60,28 | 0,39% | - |
| 25.04.2025 | 61,21 | 61,29 | 59,38 | 60,05 | -0,99% | - |
| 24.04.2025 | 59,74 | 61,04 | 57,89 | 60,65 | 0,96% | - |
| 23.04.2025 | 60,01 | 64,35 | 59,89 | 60,07 | 2,43% | - |
| 22.04.2025 | 56,36 | 58,90 | 53,59 | 58,65 | 0,52% | - |
| 17.04.2025 | 59,50 | 65,63 | 56,96 | 58,34 | -0,84% | - |
| 16.04.2025 | 62,15 | 63,47 | 57,42 | 58,84 | -1,03% | - |
| 15.04.2025 | 57,63 | 60,40 | 57,48 | 59,45 | 2,78% | 90,00 |
| 14.04.2025 | 59,07 | 60,12 | 56,51 | 57,84 | 0,01% | 70,00 |
| 11.04.2025 | 56,23 | 58,08 | 54,36 | 57,83 | 3,61% | - |
| 10.04.2025 | 64,28 | 66,21 | 54,43 | 55,82 | -13,71% | 58,00 |
| 09.04.2025 | 49,75 | 66,27 | 49,47 | 64,68 | 26,13% | - |
| 08.04.2025 | 54,79 | 56,82 | 50,32 | 51,28 | -4,73% | - |
| 07.04.2025 | 50,25 | 57,45 | 48,68 | 53,83 | 2,09% | - |
| 04.04.2025 | 54,53 | 55,76 | 47,38 | 52,73 | -3,43% | 1.630,00 |
| 03.04.2025 | 62,75 | 62,75 | 54,50 | 54,60 | -17,00% | 450,00 |
| 02.04.2025 | 63,12 | 67,38 | 60,81 | 65,78 | 4,04% | - |
| 01.04.2025 | 64,39 | 64,89 | 59,85 | 63,22 | -0,99% | - |
| 31.03.2025 | 64,62 | 64,65 | 59,30 | 63,85 | -1,36% | 2.522,00 |
| 28.03.2025 | 68,12 | 68,22 | 64,34 | 64,73 | -5,03% | - |
| 27.03.2025 | 72,31 | 73,11 | 67,85 | 68,16 | -5,75% | 55,00 |
| 26.03.2025 | 73,33 | 74,46 | 71,48 | 72,32 | -1,41% | 80,00 |
| 25.03.2025 | 74,09 | 76,26 | 72,89 | 73,35 | -1,24% | 107,00 |
| 24.03.2025 | 69,27 | 74,57 | 69,22 | 74,27 | 7,14% | 170,00 |
| 21.03.2025 | 68,16 | 69,72 | 66,15 | 69,32 | 2,32% | 80,00 |
| 20.03.2025 | 69,00 | 69,45 | 67,27 | 67,75 | -1,17% | - |
| 19.03.2025 | 65,51 | 69,55 | 65,05 | 68,55 | 5,29% | - |
| 18.03.2025 | 67,64 | 67,88 | 64,78 | 65,11 | -3,88% | 643,00 |
| 17.03.2025 | 67,23 | 68,53 | 66,79 | 67,74 | 0,36% | 12,00 |
| 14.03.2025 | 64,22 | 68,29 | 64,18 | 67,50 | 4,90% | 165,00 |
| 13.03.2025 | 66,87 | 67,83 | 62,33 | 64,34 | -3,10% | 20,00 |
| 12.03.2025 | 70,09 | 71,81 | 64,76 | 66,40 | -4,89% | 195,00 |
| 11.03.2025 | 65,50 | 74,07 | 65,03 | 69,82 | 9,69% | 30,00 |
| 10.03.2025 | 75,98 | 76,05 | 63,19 | 63,65 | -16,69% | 144,00 |
| 07.03.2025 | 80,06 | 81,51 | 71,91 | 76,40 | -4,43% | 62,00 |
| 06.03.2025 | 84,46 | 84,52 | 79,46 | 79,94 | -5,45% | 48,00 |
| 05.03.2025 | 82,19 | 85,04 | 80,11 | 84,55 | 3,98% | - |
| 04.03.2025 | 87,61 | 87,62 | 79,52 | 81,31 | -6,87% | 91,00 |
| 03.03.2025 | 90,05 | 169,62 | 72,01 | 87,30 | -3,47% | - |
| 28.02.2025 | 88,74 | 91,11 | 72,22 | 90,44 | 2,09% | 125,00 |
| 27.02.2025 | 93,16 | 120,02 | 82,13 | 88,59 | -4,63% | - |
| 26.02.2025 | 91,61 | 95,30 | 91,58 | 92,89 | 1,19% | - |
| 25.02.2025 | 93,28 | 94,62 | 89,18 | 91,80 | -1,73% | 133,00 |
| 24.02.2025 | 92,16 | 94,48 | 90,74 | 93,42 | 1,89% | - |
| 21.02.2025 | 97,65 | 99,07 | 91,04 | 91,69 | -6,04% | - |
| 20.02.2025 | 101,93 | 102,55 | 95,23 | 97,58 | -4,47% | 215,00 |
| 19.02.2025 | 98,82 | 107,93 | 98,08 | 102,15 | 3,39% | - |
| 18.02.2025 | 99,38 | 101,78 | 98,33 | 98,80 | -0,43% | 833,00 |
| 17.02.2025 | 98,94 | 100,29 | 98,39 | 99,23 | -0,15% | 2.264,00 |
| 14.02.2025 | 96,81 | 100,18 | 94,65 | 99,37 | 3,03% | 222,00 |
| 13.02.2025 | 100,32 | 101,40 | 91,95 | 96,45 | -3,79% | - |
| 12.02.2025 | 99,71 | 103,27 | 98,18 | 100,25 | 0,57% | - |
| 11.02.2025 | 102,76 | 104,16 | 98,73 | 99,69 | -3,14% | 10,00 |