276,770$
-0,10%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 284,77 | 287,56 | 276,29 | 277,05 | -2,87% | 10.512.299,00 |
| 11.03.2026 | 282,46 | 286,22 | 280,60 | 285,25 | 1,03% | 6.750.422,00 |
| 10.03.2026 | 287,16 | 287,58 | 278,90 | 282,34 | -0,99% | 6.059.073,00 |
| 09.03.2026 | 282,00 | 285,20 | 278,66 | 285,17 | -0,46% | 2.955,00 |
| 06.03.2026 | 287,34 | 291,33 | 283,05 | 286,48 | -0,79% | 2.955,00 |
| 05.03.2026 | 290,05 | 291,39 | 286,74 | 288,77 | -1,09% | 5.350.490,00 |
| 04.03.2026 | 289,01 | 294,34 | 287,68 | 291,96 | 0,95% | 7.611.536,00 |
| 03.03.2026 | 288,99 | 293,74 | 284,36 | 289,21 | -1,94% | 6.873.002,00 |
| 02.03.2026 | 288,16 | 295,31 | 287,50 | 294,93 | 0,57% | 8.072.282,00 |
| 27.02.2026 | 284,70 | 294,13 | 283,85 | 293,27 | 2,31% | 9.659.547,00 |
| 26.02.2026 | 286,98 | 295,26 | 285,23 | 286,66 | 0,87% | 9.916.492,00 |
| 25.02.2026 | 277,29 | 284,74 | 276,87 | 284,20 | 3,74% | 11.345.175,00 |
| 24.02.2026 | 282,20 | 282,40 | 271,80 | 273,95 | -2,97% | 9.639.926,00 |
| 23.02.2026 | 288,55 | 291,77 | 281,67 | 282,34 | -2,64% | 7.225.601,00 |
| 20.02.2026 | 288,90 | 290,80 | 285,55 | 290,00 | 0,02% | 6.974.112,00 |
| 19.02.2026 | 290,89 | 290,89 | 286,89 | 289,93 | 0,60% | 4.931.832,00 |
| 18.02.2026 | 290,00 | 290,13 | 286,29 | 288,20 | -0,31% | 6.632.041,00 |
| 17.02.2026 | 294,00 | 294,23 | 288,34 | 289,09 | -1,40% | 6.091.749,00 |
| 13.02.2026 | 285,63 | 293,46 | 284,51 | 293,19 | 3,10% | 10.281.936,00 |
| 12.02.2026 | 278,16 | 286,31 | 275,81 | 284,37 | 1,96% | 12.336.891,00 |
| 11.02.2026 | 272,44 | 279,69 | 269,80 | 278,91 | 2,08% | 6.333.068,00 |
| 10.02.2026 | 277,52 | 279,49 | 272,65 | 273,22 | -0,90% | 7.284.704,00 |
| 09.02.2026 | 274,15 | 280,18 | 273,32 | 275,70 | -0,34% | 10.371.567,00 |
| 06.02.2026 | 267,06 | 277,81 | 266,41 | 276,65 | 3,02% | 9.572.782,00 |
| 05.02.2026 | 274,29 | 276,89 | 266,29 | 268,55 | -2,67% | 13.035.324,00 |
| 04.02.2026 | 282,01 | 284,50 | 274,05 | 275,92 | -2,91% | 12.944.132,00 |
| 03.02.2026 | 284,70 | 288,09 | 278,60 | 284,18 | -0,49% | 10.809.132,00 |
| 02.02.2026 | 286,02 | 290,40 | 282,28 | 285,59 | -0,47% | 8.664.194,00 |
| 30.01.2026 | 292,10 | 292,95 | 284,70 | 286,93 | -1,83% | 12.022.204,00 |
| 29.01.2026 | 294,33 | 295,60 | 289,22 | 292,29 | -0,59% | 13.456.393,00 |
| 28.01.2026 | 283,72 | 294,94 | 283,72 | 294,02 | 4,00% | 23.396.870,00 |
| 27.01.2026 | 293,97 | 299,50 | 280,40 | 282,70 | -19,61% | 65.836.932,00 |
| 26.01.2026 | 353,95 | 354,79 | 347,27 | 351,64 | -1,30% | 10.399.474,00 |
| 23.01.2026 | 354,27 | 357,87 | 352,99 | 356,26 | 0,50% | 9.082.197,00 |
| 22.01.2026 | 347,18 | 354,95 | 346,77 | 354,47 | 1,93% | 7.491.394,00 |
| 21.01.2026 | 339,43 | 348,08 | 338,69 | 347,75 | 2,75% | 8.933.337,00 |
| 20.01.2026 | 327,40 | 339,89 | 326,50 | 338,43 | 2,24% | 7.596.497,00 |
| 16.01.2026 | 334,86 | 336,20 | 330,43 | 331,02 | -2,34% | 8.039.139,00 |
| 15.01.2026 | 335,20 | 339,45 | 328,06 | 338,96 | 1,19% | 6.943.513,00 |
| 14.01.2026 | 335,37 | 340,11 | 334,10 | 334,96 | 0,31% | 5.740.921,00 |
| 13.01.2026 | 341,50 | 341,84 | 332,85 | 333,93 | -1,93% | 5.605.928,00 |
| 12.01.2026 | 341,42 | 342,65 | 333,94 | 340,51 | -1,01% | 7.146.356,00 |
| 09.01.2026 | 347,25 | 349,05 | 342,48 | 343,98 | -0,83% | 4.129.132,00 |
| 08.01.2026 | 341,01 | 347,90 | 340,80 | 346,85 | 1,51% | 5.059.271,00 |
| 07.01.2026 | 348,98 | 350,11 | 338,04 | 341,70 | -2,08% | 7.461.438,00 |
| 06.01.2026 | 348,35 | 352,61 | 345,12 | 348,97 | 2,03% | 9.441.893,00 |
| 05.01.2026 | 335,45 | 346,94 | 333,85 | 342,02 | 1,67% | 7.956.616,00 |