103,500€
-1,43%
Echtzeit-Aktienkurs United Airlines Holdings
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 103,50 | 106,75 | 101,75 | 103,50 | -1,90% | 1.050,00 |
| 15.07.2026 | 105,25 | 107,25 | 104,00 | 105,50 | 0,48% | - |
| 14.07.2026 | 106,75 | 106,75 | 104,25 | 105,00 | -1,18% | 30.800,00 |
| 13.07.2026 | 109,00 | 109,50 | 105,75 | 106,25 | -3,63% | 330,00 |
| 10.07.2026 | 113,25 | 116,25 | 109,00 | 110,25 | -2,00% | 997,00 |
| 09.07.2026 | 110,75 | 114,25 | 110,25 | 112,50 | 1,81% | 60,00 |
| 08.07.2026 | 112,25 | 112,25 | 106,75 | 110,50 | -1,56% | - |
| 07.07.2026 | 115,75 | 116,75 | 111,75 | 112,25 | -3,02% | - |
| 06.07.2026 | 116,75 | 120,75 | 115,25 | 115,75 | -0,64% | - |
| 03.07.2026 | 116,75 | 117,00 | 115,75 | 116,50 | -0,21% | - |
| 02.07.2026 | 118,75 | 120,75 | 115,50 | 116,75 | -1,68% | 20,00 |
| 01.07.2026 | 119,25 | 120,50 | 117,75 | 118,75 | -0,21% | 31,00 |
| 30.06.2026 | 118,75 | 121,25 | 118,25 | 119,00 | 0,63% | 1.155,00 |
| 29.06.2026 | 120,75 | 120,75 | 117,75 | 118,25 | -1,05% | - |
| 26.06.2026 | 117,75 | 121,00 | 116,75 | 119,50 | 1,06% | 366,00 |
| 25.06.2026 | 115,25 | 121,75 | 114,75 | 118,25 | 3,05% | 336,00 |
| 24.06.2026 | 107,25 | 115,00 | 106,00 | 114,75 | 7,49% | 2.050,00 |
| 23.06.2026 | 103,75 | 107,00 | 100,75 | 106,75 | 2,89% | - |
| 22.06.2026 | 101,75 | 104,75 | 101,75 | 103,75 | 1,47% | - |
| 19.06.2026 | 103,25 | 105,50 | 102,25 | 102,25 | -0,73% | - |
| 18.06.2026 | 102,00 | 105,25 | 102,00 | 103,00 | 2,23% | - |
| 17.06.2026 | 102,75 | 103,75 | 100,25 | 100,75 | -1,23% | - |
| 16.06.2026 | 103,75 | 105,75 | 102,00 | 102,00 | -1,45% | 160,00 |
| 15.06.2026 | 102,75 | 107,25 | 102,25 | 103,50 | 3,60% | 1.125,00 |
| 12.06.2026 | 97,30 | 100,75 | 96,70 | 99,90 | 2,67% | 480,00 |
| 11.06.2026 | 89,00 | 97,40 | 88,60 | 97,30 | 9,20% | - |
| 10.06.2026 | 94,20 | 94,20 | 88,70 | 89,10 | -6,21% | - |
| 09.06.2026 | 91,30 | 96,00 | 90,40 | 95,00 | 4,05% | - |
| 08.06.2026 | 89,30 | 92,20 | 88,50 | 91,30 | -0,54% | 1.188,00 |
| 05.06.2026 | 90,00 | 92,00 | 89,60 | 91,80 | 1,77% | - |
| 04.06.2026 | 90,50 | 92,60 | 90,00 | 90,20 | -0,55% | - |
| 03.06.2026 | 93,30 | 93,60 | 90,60 | 90,70 | -2,99% | 5.768,00 |
| 02.06.2026 | 95,50 | 96,60 | 93,50 | 93,50 | -2,71% | - |
| 01.06.2026 | 98,30 | 98,30 | 93,90 | 96,10 | -2,34% | 1.733,00 |
| 29.05.2026 | 98,90 | 101,00 | 98,40 | 98,40 | -0,40% | 190,00 |
| 28.05.2026 | 95,40 | 99,40 | 93,20 | 98,80 | 1,96% | 1.968,00 |
| 27.05.2026 | 91,10 | 98,40 | 91,00 | 96,90 | 6,37% | 29.432,00 |
| 26.05.2026 | 88,40 | 91,70 | 87,70 | 91,10 | 1,56% | - |
| 25.05.2026 | 88,10 | 89,80 | 87,40 | 89,70 | 4,18% | - |
| 22.05.2026 | 85,90 | 87,40 | 85,20 | 86,10 | 0,47% | 14.960,00 |
| 21.05.2026 | 84,20 | 86,30 | 82,00 | 85,70 | 1,66% | - |
| 20.05.2026 | 76,80 | 84,90 | 76,80 | 84,30 | 9,62% | - |
| 19.05.2026 | 79,60 | 79,70 | 76,10 | 76,90 | -3,75% | 3.595,00 |
| 18.05.2026 | 79,80 | 82,50 | 78,50 | 79,90 | 0,00% | - |
| 15.05.2026 | 81,80 | 81,80 | 79,80 | 79,90 | -2,56% | - |
| 14.05.2026 | 81,80 | 83,40 | 80,70 | 82,00 | 0,37% | - |
| 13.05.2026 | 81,70 | 82,30 | 80,10 | 81,70 | 0,00% | - |
| 12.05.2026 | 82,10 | 82,10 | 80,50 | 81,70 | -0,49% | - |
| 11.05.2026 | 84,00 | 84,10 | 81,90 | 82,10 | -2,84% | - |
| 08.05.2026 | 85,10 | 85,90 | 83,80 | 84,50 | -0,59% | - |
| 07.05.2026 | 85,00 | 88,10 | 84,10 | 85,00 | 0,00% | - |
| 06.05.2026 | 80,40 | 86,90 | 80,00 | 85,00 | 6,12% | 6.400,00 |
| 05.05.2026 | 77,20 | 80,40 | 77,20 | 80,10 | 3,89% | - |
| 04.05.2026 | 79,20 | 79,70 | 76,90 | 77,10 | 0,52% | 864,00 |
| 30.04.2026 | 75,90 | 77,60 | 75,50 | 76,70 | 1,05% | 945,00 |
| 29.04.2026 | 77,30 | 77,40 | 75,30 | 75,90 | -1,81% | - |
| 28.04.2026 | 78,80 | 78,90 | 76,10 | 77,30 | -1,53% | 3.400,00 |
| 27.04.2026 | 79,00 | 80,20 | 77,90 | 78,50 | -1,01% | - |
| 24.04.2026 | 78,50 | 79,70 | 77,60 | 79,30 | 1,54% | - |
| 23.04.2026 | 77,70 | 79,90 | 76,00 | 78,10 | 0,51% | - |
| 22.04.2026 | 83,60 | 84,60 | 77,10 | 77,70 | -6,27% | 11.820,00 |
| 21.04.2026 | 84,40 | 85,70 | 82,10 | 82,90 | -1,19% | - |
| 20.04.2026 | 84,70 | 86,80 | 83,60 | 83,90 | -2,89% | - |
| 17.04.2026 | 81,00 | 89,70 | 80,80 | 86,40 | 7,06% | - |
| 16.04.2026 | 80,40 | 81,90 | 79,30 | 80,70 | 1,00% | - |
| 15.04.2026 | 83,00 | 83,00 | 79,50 | 79,90 | -2,92% | 1.032,00 |
| 14.04.2026 | 82,00 | 84,50 | 80,70 | 82,30 | 1,73% | 354,00 |
| 13.04.2026 | 79,90 | 81,50 | 79,60 | 80,90 | -1,34% | - |
| 10.04.2026 | 83,30 | 84,00 | 81,70 | 82,00 | -1,44% | 1.800,00 |
| 09.04.2026 | 82,30 | 84,10 | 80,50 | 83,20 | 0,85% | - |
| 08.04.2026 | 82,80 | 87,70 | 82,00 | 82,50 | 7,00% | 3.180,00 |
| 07.04.2026 | 78,30 | 79,10 | 74,90 | 77,10 | -3,55% | - |
| 02.04.2026 | 79,50 | 81,20 | 76,53 | 79,94 | -2,61% | - |
| 01.04.2026 | 79,73 | 83,13 | 79,61 | 82,08 | 3,03% | 145,00 |
| 31.03.2026 | 74,96 | 80,07 | 74,83 | 79,66 | 7,11% | 220,00 |
| 30.03.2026 | 76,71 | 77,92 | 73,87 | 74,38 | -3,14% | - |
| 27.03.2026 | 80,98 | 81,05 | 76,09 | 76,79 | -4,82% | - |
| 26.03.2026 | 80,11 | 82,02 | 78,77 | 80,68 | 0,83% | 10.125,00 |
| 25.03.2026 | 82,16 | 84,55 | 80,01 | 80,01 | -2,14% | - |
| 24.03.2026 | 80,69 | 82,69 | 78,47 | 81,76 | 1,09% | 5.313,00 |
| 23.03.2026 | 76,99 | 83,08 | 75,89 | 80,88 | 3,92% | 3.825,00 |
| 20.03.2026 | 81,65 | 81,83 | 76,51 | 77,83 | -3,60% | - |
| 19.03.2026 | 80,58 | 81,66 | 77,94 | 80,73 | 0,03% | - |
| 18.03.2026 | 81,29 | 82,72 | 79,51 | 80,71 | 0,00% | 1.652,00 |
| 17.03.2026 | 77,83 | 81,99 | 77,60 | 80,71 | 2,89% | 448,00 |
| 16.03.2026 | 76,15 | 78,75 | 75,35 | 78,44 | 3,45% | - |
| 13.03.2026 | 75,50 | 76,62 | 75,16 | 75,83 | 0,80% | - |
| 12.03.2026 | 76,87 | 77,37 | 74,83 | 75,23 | -3,86% | - |
| 11.03.2026 | 79,08 | 79,46 | 76,41 | 78,25 | -0,67% | - |
| 10.03.2026 | 80,53 | 82,95 | 77,64 | 78,77 | -3,16% | - |
| 09.03.2026 | 76,54 | 81,59 | 73,35 | 81,34 | 2,53% | 65,00 |
| 06.03.2026 | 82,82 | 82,89 | 78,31 | 79,34 | -3,50% | - |
| 05.03.2026 | 86,44 | 86,97 | 79,78 | 82,21 | -4,78% | 2.200,00 |
| 04.03.2026 | 87,84 | 90,67 | 85,95 | 86,34 | -2,18% | 300,00 |
| 03.03.2026 | 87,36 | 90,48 | 84,05 | 88,26 | -0,01% | 6.320,00 |
| 02.03.2026 | 86,30 | 88,74 | 83,96 | 88,27 | -1,92% | 5.950,00 |
| 27.02.2026 | 97,60 | 98,02 | 89,17 | 90,00 | -8,73% | 17.324,00 |
| 26.02.2026 | 95,18 | 99,50 | 94,10 | 98,61 | 3,17% | - |
| 25.02.2026 | 95,23 | 96,57 | 94,01 | 95,58 | -0,05% | - |
| 24.02.2026 | 91,19 | 96,93 | 90,84 | 95,63 | 5,19% | - |