570,020$
1,85%
Echtzeit-Aktienkurs Unitedhealth Group
Bid:
Ask:
Aktienkurse zur Unitedhealth Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 560,00 | 579,13 | 560,00 | 569,72 | 1,79% | 3.201.055,00 |
| 25.07.2024 | 562,00 | 569,89 | 558,58 | 559,68 | -0,01% | 3.092.951,00 |
| 24.07.2024 | 560,00 | 561,13 | 553,02 | 559,75 | 0,91% | 3.121.607,00 |
| 23.07.2024 | 558,79 | 558,84 | 552,81 | 554,70 | -0,69% | 2.735.999,00 |
| 22.07.2024 | 563,05 | 564,25 | 557,08 | 558,53 | -1,20% | 3.351.214,00 |
| 19.07.2024 | 567,12 | 569,90 | 561,54 | 565,33 | 0,18% | 4.290.440,00 |
| 18.07.2024 | 564,50 | 581,50 | 561,42 | 564,34 | -1,56% | 6.832.029,00 |
| 17.07.2024 | 554,00 | 573,61 | 551,30 | 573,28 | 4,45% | 10.251.697,00 |
| 16.07.2024 | 533,90 | 549,92 | 527,13 | 548,87 | 6,50% | 11.019.187,00 |
| 15.07.2024 | 524,24 | 530,83 | 513,80 | 515,37 | 0,75% | 4.979.791,00 |
| 12.07.2024 | 506,92 | 514,57 | 503,43 | 511,53 | 1,42% | 3.570.624,00 |
| 11.07.2024 | 497,70 | 508,73 | 497,70 | 504,36 | 0,68% | 3.531.439,00 |
| 10.07.2024 | 490,94 | 501,50 | 490,12 | 500,93 | 1,79% | 3.184.470,00 |
| 09.07.2024 | 488,33 | 495,40 | 486,09 | 492,11 | 0,57% | 3.052.609,00 |
| 08.07.2024 | 489,19 | 493,88 | 486,17 | 489,34 | 0,27% | 3.405.210,00 |
| 05.07.2024 | 489,00 | 489,67 | 484,50 | 488,01 | -0,38% | 3.498.996,00 |
| 03.07.2024 | 497,12 | 498,08 | 486,52 | 489,89 | -1,68% | 2.239.210,00 |
| 02.07.2024 | 494,26 | 498,47 | 493,39 | 498,24 | 0,73% | 3.309.918,00 |
| 01.07.2024 | 506,75 | 508,91 | 492,89 | 494,65 | -2,87% | 4.378.691,00 |
| 28.06.2024 | 496,37 | 509,40 | 489,41 | 509,26 | 4,69% | 22.734.197,00 |
| 27.06.2024 | 485,05 | 488,98 | 482,05 | 486,44 | 0,50% | 2.815.038,00 |
| 26.06.2024 | 484,50 | 487,44 | 481,47 | 484,04 | -0,09% | 3.149.383,00 |
| 25.06.2024 | 490,64 | 490,64 | 480,60 | 484,50 | -1,12% | 2.916.070,00 |
| 24.06.2024 | 488,86 | 490,89 | 484,50 | 489,98 | 1,53% | 4.222.189,00 |
| 21.06.2024 | 484,44 | 488,30 | 480,59 | 482,59 | -0,40% | 6.775.974,00 |
| 20.06.2024 | 480,04 | 485,92 | 478,11 | 484,52 | 0,72% | 4.817.791,00 |
| 18.06.2024 | 490,71 | 491,66 | 479,04 | 481,05 | -1,67% | 3.692.708,00 |
| 17.06.2024 | 491,33 | 493,12 | 488,70 | 489,23 | -1,59% | 2.273.919,00 |
| 14.06.2024 | 496,83 | 497,85 | 491,73 | 497,12 | -0,04% | 3.188.374,00 |
| 13.06.2024 | 490,28 | 502,00 | 484,38 | 497,30 | 0,86% | 4.410.774,00 |
| 12.06.2024 | 500,00 | 500,00 | 487,42 | 493,07 | -0,63% | 3.406.467,00 |
| 11.06.2024 | 490,86 | 497,78 | 490,29 | 496,22 | 0,25% | 4.220.053,00 |
| 10.06.2024 | 491,00 | 495,39 | 486,19 | 495,00 | 0,88% | 3.331.652,00 |
| 07.06.2024 | 502,04 | 502,86 | 490,42 | 490,69 | -2,24% | 3.416.349,00 |
| 06.06.2024 | 503,65 | 504,70 | 497,28 | 501,92 | -0,24% | 2.418.106,00 |
| 05.06.2024 | 508,70 | 509,10 | 498,80 | 503,12 | -0,47% | 2.460.169,00 |
| 04.06.2024 | 498,56 | 508,27 | 494,59 | 505,49 | 1,62% | 3.158.827,00 |
| 03.06.2024 | 494,13 | 498,68 | 493,07 | 497,44 | 0,42% | 2.790.679,00 |
| 31.05.2024 | 482,41 | 498,41 | 482,41 | 495,37 | 2,85% | 6.694.985,00 |
| 30.05.2024 | 482,32 | 486,03 | 478,00 | 481,65 | -0,63% | 5.050.140,00 |
| 29.05.2024 | 492,34 | 493,90 | 473,27 | 484,72 | -3,76% | 7.458.019,00 |
| 28.05.2024 | 506,65 | 506,65 | 501,90 | 503,68 | -0,88% | 2.896.506,00 |
| 24.05.2024 | 516,11 | 517,14 | 507,52 | 508,17 | -1,68% | 2.528.228,00 |
| 23.05.2024 | 518,32 | 520,22 | 515,23 | 516,83 | -0,87% | 2.854.708,00 |
| 22.05.2024 | 522,82 | 526,28 | 520,65 | 521,35 | -0,42% | 2.146.327,00 |
| 21.05.2024 | 518,32 | 524,72 | 515,92 | 523,55 | 1,22% | 2.311.062,00 |
| 20.05.2024 | 524,63 | 524,63 | 516,54 | 517,23 | -1,41% | 2.335.088,00 |
| 17.05.2024 | 522,94 | 525,85 | 520,01 | 524,63 | 0,64% | 2.657.396,00 |
| 16.05.2024 | 520,00 | 528,16 | 519,51 | 521,27 | 0,72% | 3.636.339,00 |
| 15.05.2024 | 514,83 | 522,59 | 514,83 | 517,55 | 0,71% | 2.884.373,00 |
| 14.05.2024 | 514,58 | 516,17 | 507,30 | 513,88 | 0,42% | 2.825.465,00 |
| 13.05.2024 | 512,05 | 514,67 | 507,31 | 511,74 | -0,21% | 2.451.383,00 |
| 10.05.2024 | 509,00 | 513,58 | 507,00 | 512,81 | 1,14% | 2.784.585,00 |
| 09.05.2024 | 502,14 | 507,97 | 502,14 | 507,03 | 0,76% | 2.322.688,00 |
| 08.05.2024 | 504,17 | 507,00 | 500,08 | 503,21 | 0,45% | 2.928.474,00 |
| 07.05.2024 | 496,00 | 501,65 | 495,04 | 500,96 | 1,33% | 3.395.758,00 |
| 06.05.2024 | 492,48 | 494,87 | 492,00 | 494,38 | 0,39% | 2.024.579,00 |
| 03.05.2024 | 490,86 | 492,79 | 485,78 | 492,45 | -0,11% | 2.487.811,00 |
| 02.05.2024 | 484,28 | 493,69 | 483,94 | 492,97 | 1,83% | 3.203.042,00 |
| 01.05.2024 | 479,26 | 489,19 | 477,07 | 484,11 | 0,08% | 2.623.945,00 |
| 30.04.2024 | 488,96 | 489,71 | 482,59 | 483,70 | -1,09% | 3.233.269,00 |
| 29.04.2024 | 495,71 | 497,35 | 487,77 | 489,03 | -1,28% | 2.192.069,00 |
| 26.04.2024 | 492,00 | 497,23 | 491,40 | 495,35 | 0,30% | 2.727.016,00 |
| 25.04.2024 | 488,96 | 497,13 | 487,53 | 493,86 | 1,35% | 4.326.055,00 |
| 24.04.2024 | 483,78 | 488,86 | 480,71 | 487,30 | 0,23% | 3.722.296,00 |
| 23.04.2024 | 491,00 | 494,31 | 484,97 | 486,18 | -1,03% | 3.644.038,00 |
| 22.04.2024 | 497,78 | 499,42 | 490,64 | 491,23 | -1,98% | 4.672.941,00 |
| 19.04.2024 | 497,00 | 507,30 | 495,56 | 501,13 | 1,61% | 6.618.600,00 |
| 18.04.2024 | 486,13 | 502,00 | 485,97 | 493,18 | 2,96% | 8.832.471,00 |
| 17.04.2024 | 478,60 | 488,00 | 474,59 | 478,99 | 2,15% | 8.753.188,00 |
| 16.04.2024 | 476,77 | 479,75 | 465,60 | 468,89 | 5,22% | 11.813.222,00 |
| 15.04.2024 | 442,00 | 448,35 | 441,99 | 445,63 | 1,46% | 5.352.447,00 |
| 12.04.2024 | 440,33 | 442,24 | 436,38 | 439,20 | -0,57% | 6.045.671,00 |
| 11.04.2024 | 450,39 | 450,77 | 441,48 | 441,72 | -1,85% | 5.813.493,00 |
| 10.04.2024 | 455,49 | 458,74 | 449,78 | 450,05 | -2,10% | 4.462.253,00 |
| 09.04.2024 | 454,28 | 459,76 | 452,46 | 459,72 | 0,82% | 3.504.006,00 |
| 08.04.2024 | 455,97 | 457,20 | 453,59 | 456,00 | 0,06% | 4.508.809,00 |
| 05.04.2024 | 450,69 | 457,75 | 450,01 | 455,74 | 0,08% | 5.747.375,00 |
| 04.04.2024 | 460,82 | 461,72 | 451,92 | 455,38 | -0,95% | 5.172.962,00 |
| 03.04.2024 | 462,00 | 462,85 | 455,55 | 459,74 | 0,35% | 4.423.276,00 |
| 02.04.2024 | 459,60 | 463,68 | 449,60 | 458,14 | -6,44% | 11.829.315,00 |
| 01.04.2024 | 494,47 | 495,78 | 488,70 | 489,70 | -1,01% | 2.683.021,00 |
| 28.03.2024 | 495,00 | 495,87 | 489,30 | 494,70 | 0,32% | 3.820.008,00 |
| 27.03.2024 | 493,70 | 495,73 | 491,31 | 493,10 | 0,16% | 2.589.723,00 |
| 26.03.2024 | 488,13 | 493,34 | 485,23 | 492,31 | 1,32% | 3.103.589,00 |
| 25.03.2024 | 490,60 | 491,48 | 484,07 | 485,88 | -0,85% | 2.775.051,00 |
| 22.03.2024 | 495,20 | 495,83 | 489,77 | 490,07 | -0,33% | 2.847.269,00 |
| 21.03.2024 | 492,28 | 496,20 | 491,28 | 491,69 | -0,51% | 3.661.676,00 |
| 20.03.2024 | 492,47 | 494,60 | 489,44 | 494,23 | 0,18% | 3.484.018,00 |
| 19.03.2024 | 489,67 | 493,44 | 487,79 | 493,32 | 1,29% | 2.483.310,00 |
| 18.03.2024 | 492,10 | 492,10 | 486,38 | 487,05 | -0,77% | 2.942.267,00 |
| 15.03.2024 | 487,45 | 491,22 | 487,45 | 490,82 | 0,37% | 5.713.536,00 |
| 14.03.2024 | 488,72 | 489,68 | 485,19 | 489,00 | 0,20% | 3.374.582,00 |
| 13.03.2024 | 493,52 | 496,00 | 485,33 | 488,00 | -0,28% | 3.494.658,00 |
| 12.03.2024 | 488,13 | 492,28 | 487,35 | 489,35 | 0,04% | 3.868.567,00 |
| 11.03.2024 | 477,00 | 490,31 | 476,00 | 489,15 | 2,64% | 4.407.059,00 |
| 08.03.2024 | 478,33 | 484,25 | 474,77 | 476,57 | -0,46% | 4.673.567,00 |
| 07.03.2024 | 474,00 | 481,19 | 473,60 | 478,78 | 1,31% | 4.969.863,00 |
| 06.03.2024 | 474,44 | 479,80 | 468,19 | 472,60 | -0,12% | 5.533.720,00 |
| 05.03.2024 | 482,39 | 482,90 | 470,61 | 473,15 | -1,81% | 5.153.622,00 |