509,765$
-0,16%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 505,62 | 521,82 | 502,80 | 509,76 | -0,16% | 7.495.719,00 |
| 16.01.2025 | 530,35 | 539,84 | 510,00 | 510,59 | -6,04% | 9.059.887,00 |
| 15.01.2025 | 537,09 | 546,29 | 534,33 | 543,42 | -0,06% | 4.103.865,00 |
| 14.01.2025 | 539,65 | 544,55 | 536,55 | 543,74 | 0,48% | 3.978.259,00 |
| 13.01.2025 | 535,04 | 547,40 | 533,14 | 541,14 | 3,93% | 6.472.465,00 |
| 10.01.2025 | 526,64 | 535,45 | 518,47 | 520,69 | -0,73% | 5.467.532,00 |
| 08.01.2025 | 514,50 | 524,67 | 509,51 | 524,52 | 2,00% | 4.141.728,00 |
| 07.01.2025 | 518,85 | 519,50 | 511,22 | 514,25 | 0,11% | 3.914.545,00 |
| 06.01.2025 | 513,00 | 520,30 | 509,82 | 513,67 | 0,13% | 4.444.836,00 |
| 03.01.2025 | 506,35 | 516,29 | 505,38 | 513,00 | 1,68% | 3.020.428,00 |
| 02.01.2025 | 508,25 | 512,11 | 503,29 | 504,51 | -0,27% | 4.237.395,00 |
| 31.12.2024 | 509,35 | 511,00 | 503,34 | 505,86 | -0,38% | 4.214.367,00 |
| 30.12.2024 | 506,86 | 509,73 | 500,66 | 507,80 | -0,43% | 5.409.047,00 |
| 27.12.2024 | 509,42 | 513,18 | 507,80 | 509,99 | -0,23% | 3.471.799,00 |
| 26.12.2024 | 505,50 | 512,22 | 504,73 | 511,15 | 1,00% | 3.387.986,00 |
| 24.12.2024 | 504,40 | 506,10 | 500,59 | 506,10 | -0,05% | 1.824.393,00 |
| 23.12.2024 | 500,76 | 508,78 | 499,05 | 506,34 | 1,24% | 4.285.978,00 |
| 20.12.2024 | 489,29 | 502,64 | 488,73 | 500,13 | 2,22% | 10.956.886,00 |
| 19.12.2024 | 500,14 | 503,65 | 486,24 | 489,25 | -2,10% | 7.418.073,00 |
| 18.12.2024 | 486,00 | 506,54 | 486,00 | 499,72 | 2,92% | 10.147.601,00 |
| 17.12.2024 | 487,00 | 495,60 | 475,82 | 485,52 | -2,60% | 14.132.661,00 |
| 16.12.2024 | 519,88 | 521,70 | 496,08 | 498,50 | -4,22% | 8.879.986,00 |
| 13.12.2024 | 515,64 | 527,53 | 510,72 | 520,48 | 0,92% | 8.202.905,00 |
| 12.12.2024 | 531,12 | 534,00 | 514,19 | 515,76 | -3,33% | 9.403.795,00 |
| 11.12.2024 | 555,66 | 558,10 | 532,67 | 533,53 | -5,60% | 10.362.991,00 |
| 10.12.2024 | 562,00 | 567,75 | 557,03 | 565,19 | 0,82% | 5.360.590,00 |
| 09.12.2024 | 552,00 | 562,98 | 544,64 | 560,62 | 2,00% | 7.684.650,00 |
| 06.12.2024 | 582,10 | 582,10 | 544,14 | 549,62 | -5,07% | 13.003.644,00 |
| 05.12.2024 | 605,64 | 608,99 | 573,89 | 578,97 | -5,21% | 5.943.684,00 |
| 04.12.2024 | 611,02 | 622,83 | 606,97 | 610,79 | 0,92% | 4.147.575,00 |
| 03.12.2024 | 611,95 | 615,75 | 604,82 | 605,23 | -0,54% | 2.329.878,00 |
| 02.12.2024 | 613,79 | 614,00 | 600,77 | 608,52 | -0,28% | 3.365.099,00 |
| 29.11.2024 | 607,01 | 615,78 | 606,62 | 610,20 | 0,30% | 2.010.812,00 |
| 27.11.2024 | 611,03 | 617,45 | 606,70 | 608,38 | 0,26% | 2.269.792,00 |
| 26.11.2024 | 607,66 | 608,47 | 598,88 | 606,79 | 0,16% | 2.693.612,00 |
| 25.11.2024 | 597,58 | 609,84 | 595,01 | 605,83 | 2,53% | 5.146.485,00 |
| 22.11.2024 | 598,56 | 601,26 | 588,67 | 590,87 | -1,11% | 3.198.124,00 |
| 21.11.2024 | 599,83 | 604,00 | 596,73 | 597,49 | -0,50% | 2.722.929,00 |
| 20.11.2024 | 583,00 | 602,64 | 581,55 | 600,50 | 4,07% | 3.928.765,00 |
| 19.11.2024 | 582,00 | 586,84 | 576,77 | 577,00 | -2,15% | 3.198.346,00 |
| 18.11.2024 | 589,44 | 594,14 | 585,32 | 589,65 | -0,44% | 2.577.124,00 |
| 15.11.2024 | 591,92 | 598,93 | 589,95 | 592,23 | -0,16% | 3.423.919,00 |
| 14.11.2024 | 603,33 | 606,00 | 588,99 | 593,15 | -2,10% | 3.079.199,00 |
| 13.11.2024 | 612,50 | 613,01 | 603,06 | 605,87 | -1,43% | 3.409.793,00 |
| 12.11.2024 | 617,79 | 624,48 | 613,78 | 614,67 | -1,69% | 2.809.603,00 |
| 11.11.2024 | 616,90 | 630,73 | 613,92 | 625,25 | 1,53% | 3.003.242,00 |
| 08.11.2024 | 609,00 | 619,80 | 605,20 | 615,81 | 1,71% | 3.875.838,00 |
| 07.11.2024 | 598,69 | 607,64 | 596,15 | 605,45 | 1,47% | 5.254.274,00 |
| 06.11.2024 | 603,90 | 605,50 | 590,85 | 596,69 | 5,23% | 6.591.301,00 |
| 05.11.2024 | 558,28 | 568,74 | 554,40 | 567,03 | 1,66% | 2.608.133,00 |
| 04.11.2024 | 566,74 | 568,59 | 555,41 | 557,77 | -1,72% | 2.620.926,00 |
| 01.11.2024 | 565,12 | 570,33 | 563,90 | 567,56 | 0,54% | 2.548.368,00 |
| 31.10.2024 | 560,88 | 568,45 | 560,88 | 564,50 | 0,27% | 2.490.014,00 |
| 30.10.2024 | 561,25 | 570,31 | 560,95 | 562,96 | 0,15% | 2.323.558,00 |
| 29.10.2024 | 562,82 | 567,68 | 560,66 | 562,13 | -0,55% | 2.600.448,00 |
| 28.10.2024 | 566,25 | 568,33 | 562,81 | 565,24 | 0,12% | 1.826.559,00 |
| 25.10.2024 | 566,16 | 571,50 | 563,61 | 564,56 | 0,67% | 2.513.728,00 |
| 24.10.2024 | 564,99 | 571,70 | 560,31 | 560,81 | -0,68% | 2.590.197,00 |
| 23.10.2024 | 572,13 | 574,14 | 560,00 | 564,64 | -0,92% | 2.912.085,00 |
| 22.10.2024 | 567,85 | 573,04 | 565,49 | 569,86 | -0,28% | 2.594.048,00 |
| 21.10.2024 | 569,64 | 579,28 | 568,70 | 571,47 | 0,33% | 3.018.013,00 |
| 18.10.2024 | 566,85 | 570,95 | 563,04 | 569,61 | 0,63% | 3.687.045,00 |
| 17.10.2024 | 560,58 | 569,47 | 558,72 | 566,03 | -0,93% | 5.588.677,00 |
| 16.10.2024 | 557,01 | 576,18 | 555,12 | 571,34 | 2,71% | 5.103.928,00 |
| 15.10.2024 | 552,02 | 569,70 | 543,00 | 556,29 | -8,11% | 11.939.357,00 |
| 14.10.2024 | 599,11 | 608,63 | 597,38 | 605,40 | 1,23% | 2.447.087,00 |
| 11.10.2024 | 596,49 | 601,52 | 596,20 | 598,05 | 0,06% | 1.909.733,00 |
| 10.10.2024 | 595,18 | 598,95 | 592,76 | 597,70 | 1,10% | 2.143.284,00 |
| 09.10.2024 | 582,16 | 592,80 | 580,61 | 591,22 | 1,66% | 2.207.858,00 |
| 08.10.2024 | 588,06 | 589,21 | 579,56 | 581,58 | -0,34% | 2.231.446,00 |
| 07.10.2024 | 588,79 | 592,44 | 583,33 | 583,56 | -1,29% | 2.591.083,00 |
| 04.10.2024 | 592,13 | 596,13 | 588,44 | 591,20 | -0,26% | 2.463.201,00 |
| 03.10.2024 | 590,61 | 593,23 | 584,36 | 592,75 | 0,07% | 2.645.877,00 |
| 02.10.2024 | 604,26 | 604,52 | 584,25 | 592,31 | 1,54% | 3.667.113,00 |
| 01.10.2024 | 585,00 | 588,70 | 580,77 | 583,30 | -0,24% | 2.648.628,00 |
| 30.09.2024 | 584,00 | 586,42 | 578,74 | 584,68 | 0,49% | 3.009.766,00 |
| 27.09.2024 | 577,68 | 586,71 | 576,59 | 581,85 | 1,22% | 2.986.238,00 |
| 26.09.2024 | 575,00 | 576,60 | 570,91 | 574,81 | -0,26% | 2.751.960,00 |
| 25.09.2024 | 577,87 | 581,11 | 573,08 | 576,31 | 0,19% | 2.658.894,00 |
| 24.09.2024 | 570,82 | 577,31 | 566,00 | 575,19 | 0,31% | 3.188.511,00 |
| 23.09.2024 | 576,49 | 579,44 | 572,00 | 573,41 | -0,28% | 2.386.142,00 |
| 20.09.2024 | 571,70 | 578,84 | 569,65 | 575,00 | -0,36% | 5.398.749,00 |
| 19.09.2024 | 583,72 | 584,83 | 574,58 | 577,07 | -0,62% | 2.945.679,00 |
| 18.09.2024 | 576,86 | 584,52 | 572,31 | 580,65 | 0,47% | 2.988.303,00 |
| 17.09.2024 | 586,01 | 586,72 | 576,39 | 577,96 | -1,90% | 3.415.975,00 |
| 16.09.2024 | 595,00 | 598,79 | 587,76 | 589,14 | -0,87% | 2.548.647,00 |
| 13.09.2024 | 591,08 | 597,68 | 587,23 | 594,32 | 1,00% | 2.242.003,00 |
| 12.09.2024 | 588,53 | 590,51 | 583,21 | 588,42 | -0,23% | 3.395.835,00 |
| 11.09.2024 | 589,14 | 591,40 | 578,97 | 589,75 | -1,55% | 3.563.783,00 |
| 10.09.2024 | 595,21 | 604,80 | 591,15 | 599,03 | 0,83% | 2.863.494,00 |
| 09.09.2024 | 598,32 | 599,48 | 575,27 | 594,10 | -0,47% | 3.411.393,00 |
| 06.09.2024 | 595,87 | 600,61 | 592,26 | 596,88 | 0,23% | 2.926.369,00 |
| 05.09.2024 | 604,19 | 606,00 | 589,67 | 595,49 | -1,44% | 2.144.906,00 |
| 04.09.2024 | 600,00 | 607,94 | 597,88 | 604,18 | 0,92% | 2.935.040,00 |
| 03.09.2024 | 592,52 | 600,66 | 591,82 | 598,68 | 1,44% | 3.175.479,00 |
| 30.08.2024 | 590,00 | 593,26 | 586,59 | 590,20 | -0,23% | 2.944.705,00 |
| 29.08.2024 | 590,68 | 592,61 | 584,37 | 591,57 | 0,51% | 1.953.372,00 |
| 28.08.2024 | 589,01 | 592,84 | 583,87 | 588,54 | 0,20% | 1.657.042,00 |
| 27.08.2024 | 589,47 | 592,34 | 583,78 | 587,35 | 0,04% | 1.581.952,00 |
| 26.08.2024 | 588,05 | 592,09 | 585,74 | 587,13 | 0,45% | 1.800.112,00 |