274,340$
0,13%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 271,18 | 274,67 | 269,64 | 274,34 | 0,13% | 46.575,00 |
| 01.04.2026 | 274,21 | 275,30 | 270,76 | 273,98 | 1,25% | 5.446.495,00 |
| 31.03.2026 | 263,00 | 271,88 | 262,61 | 270,59 | 3,36% | 8.305.680,00 |
| 30.03.2026 | 260,18 | 262,33 | 256,67 | 261,79 | 1,07% | 7.699.508,00 |
| 27.03.2026 | 267,50 | 267,67 | 255,97 | 259,02 | -3,37% | 10.735.259,00 |
| 26.03.2026 | 269,99 | 274,64 | 267,18 | 268,05 | -0,92% | 6.166.624,00 |
| 25.03.2026 | 275,00 | 276,08 | 267,11 | 270,55 | -0,64% | 7.951.721,00 |
| 24.03.2026 | 268,85 | 273,38 | 267,59 | 272,28 | 1,02% | 5.804.477,00 |
| 23.03.2026 | 279,14 | 280,75 | 269,09 | 269,54 | -2,20% | 10.190.394,00 |
| 20.03.2026 | 278,99 | 283,10 | 275,00 | 275,59 | -1,73% | 38.893.036,00 |
| 19.03.2026 | 284,00 | 287,55 | 280,07 | 280,44 | -1,37% | 5.436.726,00 |
| 18.03.2026 | 285,20 | 288,40 | 283,07 | 284,33 | -1,13% | 4.510.440,00 |
| 17.03.2026 | 287,80 | 288,99 | 284,84 | 287,57 | 0,73% | 5.692.738,00 |
| 16.03.2026 | 283,98 | 287,40 | 281,04 | 285,49 | 1,21% | 4.853.972,00 |
| 13.03.2026 | 277,81 | 282,88 | 277,81 | 282,09 | 1,82% | 4.737.558,00 |
| 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% | 6.878.813,00 |
| 10.03.2026 | 287,38 | 287,58 | 278,90 | 282,34 | -0,99% | 6.060.722,00 |
| 09.03.2026 | 282,00 | 285,20 | 278,66 | 285,17 | -0,46% | 10.103.098,00 |
| 06.03.2026 | 287,34 | 291,33 | 283,05 | 286,48 | -0,79% | 6.797.883,00 |
| 05.03.2026 | 290,05 | 291,39 | 286,74 | 288,77 | -1,09% | 5.351.814,00 |
| 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 |
| 02.01.2026 | 330,89 | 340,26 | 327,50 | 336,40 | 1,91% | 6.863.568,00 |
| 31.12.2025 | 332,32 | 333,33 | 329,88 | 330,11 | -0,62% | 4.285.205,00 |
| 30.12.2025 | 329,73 | 336,15 | 329,51 | 332,16 | 0,98% | 4.432.488,00 |
| 29.12.2025 | 330,89 | 334,25 | 328,28 | 328,94 | -0,87% | 4.346.789,00 |
| 26.12.2025 | 327,20 | 331,89 | 326,26 | 331,83 | 1,30% | 4.359.289,00 |
| 24.12.2025 | 325,20 | 328,99 | 324,13 | 327,58 | 0,86% | 2.842.681,00 |
| 23.12.2025 | 324,00 | 327,80 | 323,76 | 324,80 | -0,11% | 4.463.292,00 |
| 22.12.2025 | 322,90 | 329,80 | 321,65 | 325,16 | -0,69% | 7.872.420,00 |
| 19.12.2025 | 328,06 | 334,60 | 326,07 | 327,42 | -0,22% | 10.552.981,00 |
| 18.12.2025 | 328,93 | 330,18 | 324,57 | 328,14 | -1,05% | 6.354.947,00 |
| 17.12.2025 | 333,61 | 335,52 | 330,48 | 331,63 | -0,77% | 4.685.579,00 |
| 16.12.2025 | 340,42 | 340,99 | 331,03 | 334,20 | -2,02% | 6.334.030,00 |
| 15.12.2025 | 340,99 | 344,96 | 337,00 | 341,10 | -0,22% | 6.447.186,00 |
| 12.12.2025 | 337,50 | 344,98 | 337,37 | 341,84 | 1,52% | 7.978.995,00 |
| 11.12.2025 | 330,37 | 339,25 | 328,76 | 336,73 | 2,55% | 7.513.165,00 |
| 10.12.2025 | 322,75 | 328,73 | 319,60 | 328,37 | 1,47% | 5.910.546,00 |
| 09.12.2025 | 323,16 | 326,36 | 322,48 | 323,60 | -0,01% | 4.628.440,00 |
| 08.12.2025 | 328,70 | 329,10 | 322,83 | 323,62 | -2,20% | 4.782.815,00 |
| 05.12.2025 | 335,00 | 335,71 | 328,51 | 330,91 | -0,77% | 5.905.996,00 |
| 04.12.2025 | 339,40 | 341,26 | 328,72 | 333,49 | -1,83% | 8.061.622,00 |
| 03.12.2025 | 326,00 | 341,41 | 325,01 | 339,71 | 4,67% | 9.769.961,00 |
| 02.12.2025 | 323,37 | 328,70 | 322,80 | 324,54 | 0,41% | 7.978.098,00 |
| 01.12.2025 | 327,16 | 330,06 | 323,03 | 323,21 | -1,99% | 6.154.560,00 |
| 28.11.2025 | 331,75 | 332,06 | 328,89 | 329,77 | 0,02% | 2.464.462,00 |
| 26.11.2025 | 326,59 | 335,19 | 325,89 | 329,71 | 1,05% | 5.504.205,00 |
| 25.11.2025 | 321,12 | 328,00 | 320,90 | 326,28 | 2,27% | 6.149.110,00 |
| 24.11.2025 | 324,52 | 325,85 | 317,62 | 319,05 | -0,29% | 10.773.806,00 |
| 21.11.2025 | 311,91 | 323,83 | 311,44 | 319,97 | 2,71% | 8.406.306,00 |
| 20.11.2025 | 310,81 | 314,75 | 310,00 | 311,54 | 0,79% | 7.337.568,00 |
| 19.11.2025 | 313,93 | 315,00 | 304,53 | 309,09 | -1,43% | 8.181.075,00 |
| 18.11.2025 | 317,01 | 317,50 | 308,77 | 313,58 | -2,17% | 9.182.145,00 |
| 17.11.2025 | 320,60 | 327,88 | 319,43 | 320,52 | -0,42% | 6.485.370,00 |
| 14.11.2025 | 326,95 | 328,21 | 320,49 | 321,86 | -3,21% | 8.676.498,00 |
| 13.11.2025 | 338,35 | 339,03 | 331,29 | 332,52 | -1,93% | 7.788.683,00 |
| 12.11.2025 | 328,45 | 343,17 | 327,08 | 339,06 | 3,55% | 10.403.259,00 |
| 11.11.2025 | 323,30 | 327,86 | 319,88 | 327,45 | 1,83% | 7.157.796,00 |
| 10.11.2025 | 319,99 | 324,25 | 317,17 | 321,58 | -0,81% | 9.283.842,00 |
| 07.11.2025 | 319,66 | 324,55 | 314,16 | 324,21 | 0,82% | 9.402.873,00 |