295,546$
-0,38%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 296,10 | 299,70 | 291,64 | 295,57 | -0,37% | 16.873.644,00 |
| 22.05.2025 | 294,00 | 305,67 | 292,50 | 296,67 | -2,08% | 27.159.648,00 |
| 21.05.2025 | 301,00 | 309,96 | 300,07 | 302,98 | -5,78% | 45.506.882,00 |
| 20.05.2025 | 320,92 | 324,64 | 312,58 | 321,58 | 1,80% | 41.486.981,00 |
| 19.05.2025 | 304,49 | 316,29 | 297,25 | 315,89 | 8,21% | 62.524.663,00 |
| 16.05.2025 | 279,29 | 294,49 | 269,14 | 291,91 | 6,40% | 71.094.348,00 |
| 15.05.2025 | 274,90 | 276,65 | 248,88 | 274,35 | -10,93% | 121.849.184,00 |
| 14.05.2025 | 321,45 | 322,94 | 307,11 | 308,01 | -1,08% | 40.029.552,00 |
| 13.05.2025 | 335,73 | 342,00 | 309,10 | 311,38 | -17,79% | 59.478.308,00 |
| 12.05.2025 | 381,00 | 387,21 | 376,83 | 378,75 | -0,50% | 11.004.799,00 |
| 09.05.2025 | 385,67 | 386,55 | 378,54 | 380,64 | -1,27% | 8.381.054,00 |
| 08.05.2025 | 390,00 | 390,92 | 385,37 | 385,55 | -1,41% | 7.218.320,00 |
| 07.05.2025 | 395,35 | 395,52 | 385,70 | 391,06 | -0,87% | 8.521.310,00 |
| 06.05.2025 | 402,80 | 404,72 | 393,42 | 394,51 | -2,54% | 7.858.592,00 |
| 05.05.2025 | 399,12 | 409,70 | 397,59 | 404,81 | 1,22% | 8.157.196,00 |
| 02.05.2025 | 399,96 | 402,00 | 393,11 | 399,92 | -0,19% | 11.392.906,00 |
| 01.05.2025 | 411,32 | 411,99 | 399,86 | 400,68 | -2,62% | 9.316.805,00 |
| 30.04.2025 | 409,02 | 413,26 | 401,00 | 411,44 | 0,54% | 9.192.825,00 |
| 29.04.2025 | 421,19 | 421,75 | 409,10 | 409,23 | -2,56% | 9.909.076,00 |
| 28.04.2025 | 419,50 | 424,12 | 415,55 | 420,00 | 0,32% | 6.614.294,00 |
| 25.04.2025 | 423,56 | 423,56 | 412,02 | 418,64 | -1,32% | 9.263.777,00 |
| 24.04.2025 | 427,57 | 429,90 | 423,65 | 424,25 | -0,87% | 7.629.125,00 |
| 23.04.2025 | 427,07 | 438,85 | 423,75 | 427,96 | 0,18% | 8.345.659,00 |
| 22.04.2025 | 424,64 | 431,50 | 417,12 | 427,18 | 0,43% | 10.156.865,00 |
| 21.04.2025 | 449,76 | 453,50 | 424,81 | 425,33 | -6,34% | 13.029.860,00 |
| 17.04.2025 | 481,95 | 489,79 | 447,10 | 454,11 | -22,38% | 29.120.168,00 |
| 16.04.2025 | 584,94 | 594,81 | 582,96 | 585,04 | 0,25% | 4.192.093,00 |
| 15.04.2025 | 591,61 | 592,86 | 582,01 | 583,59 | -0,59% | 3.871.279,00 |
| 14.04.2025 | 595,00 | 595,63 | 579,29 | 587,06 | -2,07% | 4.839.273,00 |
| 11.04.2025 | 588,92 | 606,36 | 586,53 | 599,47 | 0,85% | 6.121.458,00 |
| 10.04.2025 | 580,00 | 601,88 | 580,00 | 594,40 | 2,75% | 8.645.986,00 |
| 09.04.2025 | 558,86 | 589,40 | 554,46 | 578,50 | 4,60% | 12.691.858,00 |
| 08.04.2025 | 582,17 | 585,01 | 547,46 | 553,08 | 5,41% | 11.762.283,00 |
| 07.04.2025 | 513,40 | 529,20 | 503,59 | 524,70 | -0,07% | 7.356.702,00 |
| 04.04.2025 | 540,64 | 551,74 | 524,84 | 525,05 | -2,85% | 9.918.989,00 |
| 03.04.2025 | 529,99 | 548,50 | 529,29 | 540,44 | 3,30% | 6.457.925,00 |
| 02.04.2025 | 522,96 | 525,00 | 516,80 | 523,20 | 0,02% | 2.378.909,00 |
| 01.04.2025 | 524,01 | 528,17 | 520,95 | 523,12 | -0,12% | 2.962.708,00 |
| 31.03.2025 | 519,18 | 528,12 | 518,59 | 523,75 | 1,49% | 5.238.670,00 |
| 28.03.2025 | 516,87 | 520,98 | 515,05 | 516,04 | 0,06% | 2.379.100,00 |
| 27.03.2025 | 516,28 | 521,08 | 512,95 | 515,72 | -0,48% | 2.822.160,00 |
| 26.03.2025 | 515,20 | 522,95 | 512,85 | 518,20 | 0,93% | 3.255.026,00 |
| 25.03.2025 | 518,28 | 519,00 | 511,53 | 513,43 | -0,59% | 3.015.143,00 |
| 24.03.2025 | 515,08 | 518,25 | 511,12 | 516,50 | -0,07% | 3.841.080,00 |
| 21.03.2025 | 511,68 | 519,00 | 505,09 | 516,85 | 1,09% | 10.244.942,00 |
| 20.03.2025 | 505,25 | 514,39 | 503,51 | 511,30 | 1,61% | 4.965.390,00 |
| 19.03.2025 | 505,04 | 506,35 | 500,06 | 503,20 | -0,12% | 3.317.606,00 |
| 18.03.2025 | 502,24 | 505,97 | 497,82 | 503,80 | 0,96% | 3.617.629,00 |
| 17.03.2025 | 487,51 | 500,61 | 485,95 | 499,02 | 2,12% | 5.152.316,00 |
| 14.03.2025 | 481,00 | 489,45 | 478,24 | 488,65 | 1,48% | 3.915.911,00 |
| 13.03.2025 | 479,45 | 484,06 | 475,00 | 481,52 | 0,09% | 2.877.044,00 |
| 12.03.2025 | 483,14 | 487,60 | 478,82 | 481,11 | -1,01% | 3.681.016,00 |
| 11.03.2025 | 482,50 | 486,77 | 477,14 | 486,04 | 1,21% | 4.101.015,00 |
| 10.03.2025 | 492,00 | 497,85 | 477,71 | 480,22 | -2,69% | 5.108.930,00 |
| 07.03.2025 | 483,83 | 499,92 | 483,36 | 493,48 | 1,18% | 5.434.096,00 |
| 06.03.2025 | 476,25 | 488,12 | 472,00 | 487,72 | 2,47% | 4.963.988,00 |
| 05.03.2025 | 471,69 | 479,08 | 471,01 | 475,98 | 0,29% | 3.637.102,00 |
| 04.03.2025 | 468,25 | 479,21 | 466,46 | 474,61 | 1,62% | 5.864.135,00 |
| 03.03.2025 | 474,43 | 477,27 | 465,21 | 467,05 | -1,67% | 5.700.194,00 |
| 28.02.2025 | 467,00 | 476,36 | 464,48 | 474,96 | 1,37% | 6.146.326,00 |
| 27.02.2025 | 466,17 | 475,40 | 465,02 | 468,56 | 1,07% | 4.216.771,00 |
| 26.02.2025 | 466,85 | 473,05 | 458,20 | 463,59 | -1,44% | 5.108.381,00 |
| 25.02.2025 | 460,39 | 470,76 | 450,07 | 470,38 | 1,92% | 9.100.970,00 |
| 24.02.2025 | 466,67 | 468,00 | 457,00 | 461,52 | -1,05% | 6.919.337,00 |
| 21.02.2025 | 439,55 | 469,70 | 438,50 | 466,42 | -7,17% | 19.864.874,00 |
| 20.02.2025 | 503,81 | 508,43 | 500,23 | 502,42 | -1,69% | 4.144.301,00 |
| 19.02.2025 | 501,49 | 511,86 | 498,15 | 511,04 | 2,06% | 4.380.314,00 |
| 18.02.2025 | 510,94 | 516,00 | 497,00 | 500,73 | -3,84% | 8.759.280,00 |
| 17.02.2025 | 520,33 | 521,57 | 519,30 | 520,72 | -0,53% | - |
| 14.02.2025 | 529,00 | 533,20 | 522,91 | 523,51 | -1,44% | 3.705.326,00 |
| 13.02.2025 | 530,90 | 534,33 | 527,10 | 531,18 | 0,72% | 2.835.051,00 |
| 12.02.2025 | 539,85 | 542,35 | 525,51 | 527,40 | -1,22% | 3.859.241,00 |
| 11.02.2025 | 535,00 | 547,54 | 528,27 | 533,92 | 0,10% | 2.632.107,00 |
| 10.02.2025 | 527,71 | 534,16 | 523,38 | 533,37 | 1,20% | 3.143.143,00 |
| 07.02.2025 | 529,20 | 532,39 | 525,39 | 527,03 | -0,57% | 3.349.299,00 |
| 06.02.2025 | 537,89 | 539,10 | 525,27 | 530,04 | -1,81% | 3.926.829,00 |
| 05.02.2025 | 530,73 | 540,70 | 521,91 | 539,81 | -1,03% | 4.621.558,00 |
| 04.02.2025 | 545,20 | 548,81 | 541,51 | 545,45 | -0,50% | 2.869.935,00 |
| 03.02.2025 | 542,25 | 553,91 | 541,07 | 548,18 | 1,05% | 4.083.572,00 |
| 31.01.2025 | 543,24 | 549,16 | 541,41 | 542,49 | -0,56% | 4.120.661,00 |
| 30.01.2025 | 539,41 | 547,11 | 535,00 | 545,57 | 1,39% | 2.924.741,00 |
| 29.01.2025 | 542,00 | 543,48 | 534,01 | 538,10 | -0,81% | 2.737.638,00 |
| 28.01.2025 | 543,01 | 546,50 | 537,84 | 542,48 | -0,19% | 3.162.659,00 |
| 27.01.2025 | 539,98 | 551,91 | 539,98 | 543,52 | 2,07% | 4.262.959,00 |
| 24.01.2025 | 528,11 | 534,63 | 524,51 | 532,51 | 0,52% | 3.671.163,00 |
| 23.01.2025 | 527,87 | 531,48 | 519,32 | 529,77 | 1,93% | 4.580.802,00 |
| 22.01.2025 | 522,23 | 524,44 | 516,00 | 519,72 | -1,00% | 3.756.139,00 |
| 21.01.2025 | 513,70 | 525,00 | 512,82 | 524,99 | 2,99% | 5.682.082,00 |
| 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 |