325,440$
1,21%
Echtzeit-Aktienkurs Unitedhealth Group
Bid:
Ask:
Aktienkurse zur Unitedhealth Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 319,66 | 324,55 | 314,16 | 324,21 | 0,82% | 9.327.400,00 |
| 06.11.2025 | 328,92 | 332,36 | 321,45 | 321,56 | -1,89% | 7.171.703,00 |
| 05.11.2025 | 326,30 | 330,21 | 324,22 | 327,74 | -0,93% | 9.082.431,00 |
| 04.11.2025 | 327,63 | 336,50 | 327,20 | 330,83 | -0,89% | 9.374.783,00 |
| 03.11.2025 | 339,13 | 340,70 | 326,60 | 333,79 | -2,27% | 11.063.887,00 |
| 31.10.2025 | 344,39 | 346,28 | 337,12 | 341,56 | -0,93% | 8.390.831,00 |
| 30.10.2025 | 347,52 | 354,54 | 343,60 | 344,75 | -2,96% | 11.355.288,00 |
| 29.10.2025 | 364,28 | 366,15 | 353,88 | 355,26 | -3,42% | 11.525.067,00 |
| 28.10.2025 | 380,68 | 381,00 | 358,63 | 367,84 | 0,51% | 18.584.108,00 |
| 27.10.2025 | 363,50 | 366,22 | 361,40 | 365,98 | 0,96% | 7.406.943,00 |
| 24.10.2025 | 361,37 | 365,42 | 360,02 | 362,50 | 0,57% | 5.462.101,00 |
| 23.10.2025 | 355,58 | 362,28 | 353,64 | 360,45 | -0,29% | 5.720.259,00 |
| 22.10.2025 | 363,21 | 364,00 | 358,00 | 361,49 | -1,06% | 7.274.161,00 |
| 21.10.2025 | 365,36 | 371,05 | 361,50 | 365,37 | 0,24% | 6.876.846,00 |
| 20.10.2025 | 358,54 | 365,57 | 357,51 | 364,48 | 2,21% | 5.996.541,00 |
| 17.10.2025 | 351,00 | 358,39 | 350,83 | 356,60 | -0,02% | 8.608.378,00 |
| 16.10.2025 | 361,84 | 362,00 | 354,40 | 356,67 | -1,24% | 5.795.944,00 |
| 15.10.2025 | 359,49 | 364,22 | 355,85 | 361,15 | 0,34% | 6.453.343,00 |
| 14.10.2025 | 354,95 | 362,33 | 353,40 | 359,93 | 0,35% | 5.856.321,00 |
| 13.10.2025 | 354,66 | 359,16 | 353,32 | 358,66 | 1,17% | 5.612.729,00 |
| 10.10.2025 | 369,40 | 369,40 | 352,51 | 354,50 | -3,59% | 13.141.909,00 |
| 09.10.2025 | 371,84 | 376,22 | 366,08 | 367,69 | -0,60% | 8.579.424,00 |
| 08.10.2025 | 366,93 | 374,63 | 365,80 | 369,92 | 1,72% | 9.383.396,00 |
| 07.10.2025 | 359,41 | 364,72 | 358,06 | 363,66 | 1,36% | 7.170.804,00 |
| 06.10.2025 | 361,02 | 362,52 | 357,11 | 358,77 | -0,36% | 7.016.422,00 |
| 03.10.2025 | 355,26 | 367,96 | 355,26 | 360,08 | 1,80% | 1.378.441,00 |
| 02.10.2025 | 347,13 | 355,08 | 344,65 | 353,72 | 1,56% | 8.511.192,00 |
| 01.10.2025 | 344,00 | 348,70 | 341,63 | 348,30 | 0,87% | 8.768.053,00 |
| 30.09.2025 | 343,75 | 349,32 | 342,33 | 345,30 | 0,03% | 7.351.557,00 |
| 29.09.2025 | 344,19 | 345,55 | 341,45 | 345,18 | 0,32% | 6.652.423,00 |
| 26.09.2025 | 347,93 | 349,97 | 341,30 | 344,08 | -0,43% | 6.774.710,00 |
| 25.09.2025 | 348,90 | 350,19 | 343,60 | 345,56 | -1,78% | 8.063.773,00 |
| 24.09.2025 | 350,20 | 354,50 | 347,84 | 351,81 | 1,18% | 8.965.680,00 |
| 23.09.2025 | 341,00 | 352,70 | 339,96 | 347,69 | 1,87% | 12.446.043,00 |
| 22.09.2025 | 334,46 | 342,48 | 332,60 | 341,30 | 1,37% | 8.828.219,00 |
| 19.09.2025 | 336,50 | 340,96 | 333,84 | 336,69 | 0,56% | 13.656.837,00 |
| 18.09.2025 | 343,53 | 344,93 | 334,12 | 334,82 | -1,99% | 11.066.982,00 |
| 17.09.2025 | 337,69 | 343,00 | 337,69 | 341,61 | 0,54% | 8.357.163,00 |
| 16.09.2025 | 347,50 | 349,04 | 338,32 | 339,78 | -2,33% | 12.609.876,00 |
| 15.09.2025 | 351,26 | 351,71 | 342,53 | 347,89 | -1,31% | 11.035.852,00 |
| 12.09.2025 | 355,90 | 362,31 | 352,46 | 352,51 | -0,31% | 14.016.240,00 |
| 11.09.2025 | 349,00 | 360,98 | 345,84 | 353,61 | 1,97% | 18.943.509,00 |
| 10.09.2025 | 345,56 | 348,57 | 341,40 | 346,78 | -0,33% | 17.804.298,00 |
| 09.09.2025 | 332,50 | 351,71 | 327,16 | 347,92 | 8,64% | 46.408.865,00 |
| 08.09.2025 | 319,71 | 321,65 | 313,80 | 320,25 | 1,54% | 18.438.640,00 |
| 05.09.2025 | 310,44 | 317,94 | 308,20 | 315,39 | 1,61% | 14.126.705,00 |
| 04.09.2025 | 306,32 | 311,91 | 304,10 | 310,38 | 0,81% | 7.562.576,00 |
| 03.09.2025 | 308,11 | 309,59 | 303,70 | 307,88 | -0,30% | 8.844.549,00 |
| 02.09.2025 | 308,30 | 312,89 | 307,30 | 308,80 | -0,35% | 10.408.535,00 |
| 29.08.2025 | 302,30 | 310,00 | 300,91 | 309,87 | 2,51% | 12.065.367,00 |
| 28.08.2025 | 304,25 | 304,47 | 299,40 | 302,29 | -0,52% | 11.169.686,00 |
| 27.08.2025 | 300,54 | 305,97 | 300,50 | 303,88 | 1,15% | 9.594.156,00 |
| 26.08.2025 | 304,01 | 308,96 | 294,20 | 300,43 | -1,45% | 15.851.315,00 |
| 25.08.2025 | 308,49 | 308,87 | 302,73 | 304,86 | -0,83% | 8.750.568,00 |
| 22.08.2025 | 306,10 | 310,68 | 304,58 | 307,42 | 1,34% | 14.930.045,00 |
| 21.08.2025 | 302,29 | 306,57 | 297,80 | 303,35 | 1,17% | 12.913.003,00 |
| 20.08.2025 | 306,39 | 307,20 | 295,70 | 299,84 | -1,45% | 16.515.072,00 |
| 19.08.2025 | 308,90 | 310,50 | 299,21 | 304,24 | -1,38% | 21.822.998,00 |
| 18.08.2025 | 313,17 | 316,40 | 307,42 | 308,49 | 1,47% | 38.759.684,00 |
| 15.08.2025 | 301,71 | 310,30 | 294,71 | 304,01 | 11,98% | 68.198.475,00 |
| 14.08.2025 | 272,10 | 273,85 | 267,00 | 271,49 | -0,12% | 16.099.372,00 |
| 13.08.2025 | 264,39 | 272,19 | 262,89 | 271,81 | 3,91% | 18.738.817,00 |
| 12.08.2025 | 254,02 | 262,88 | 253,67 | 261,57 | 3,65% | 11.995.744,00 |
| 11.08.2025 | 253,87 | 258,40 | 252,14 | 252,37 | 0,59% | 11.668.556,00 |
| 08.08.2025 | 244,79 | 251,08 | 244,37 | 250,89 | 2,54% | 10.185.749,00 |
| 07.08.2025 | 246,42 | 248,75 | 239,50 | 244,67 | -0,45% | 11.253.722,00 |
| 06.08.2025 | 250,64 | 253,16 | 245,31 | 245,78 | -2,08% | 12.812.049,00 |
| 05.08.2025 | 241,16 | 252,07 | 240,05 | 251,00 | 4,16% | 23.588.885,00 |
| 04.08.2025 | 238,24 | 242,25 | 236,95 | 240,98 | 1,35% | 17.150.013,00 |
| 01.08.2025 | 250,61 | 251,49 | 234,60 | 237,77 | -4,72% | 39.989.180,00 |
| 31.07.2025 | 261,40 | 261,40 | 247,75 | 249,56 | -6,19% | 29.128.489,00 |
| 30.07.2025 | 264,38 | 266,63 | 258,12 | 266,04 | 1,90% | 22.231.145,00 |
| 29.07.2025 | 265,70 | 272,91 | 260,55 | 261,07 | -7,46% | 41.314.858,00 |
| 28.07.2025 | 283,50 | 285,00 | 279,69 | 282,12 | 0,38% | 15.402.427,00 |
| 25.07.2025 | 281,00 | 286,14 | 279,94 | 281,06 | 0,89% | 16.486.616,00 |
| 24.07.2025 | 283,10 | 289,21 | 278,22 | 278,58 | -4,76% | 22.267.218,00 |
| 23.07.2025 | 287,50 | 292,64 | 284,95 | 292,51 | 2,59% | 12.972.726,00 |
| 22.07.2025 | 282,63 | 287,11 | 282,00 | 285,13 | 1,06% | 13.932.214,00 |
| 21.07.2025 | 284,43 | 286,50 | 281,20 | 282,14 | -0,18% | 10.178.232,00 |
| 18.07.2025 | 287,89 | 288,07 | 280,81 | 282,65 | -1,88% | 14.979.714,00 |
| 17.07.2025 | 291,70 | 293,00 | 283,83 | 288,07 | -1,51% | 14.682.492,00 |
| 16.07.2025 | 292,50 | 295,99 | 290,75 | 292,49 | 0,27% | 9.626.021,00 |
| 15.07.2025 | 299,71 | 300,68 | 291,03 | 291,71 | -2,95% | 15.353.354,00 |
| 14.07.2025 | 301,64 | 304,04 | 299,00 | 300,58 | -1,16% | 10.563.943,00 |
| 11.07.2025 | 300,02 | 304,12 | 298,00 | 304,10 | 1,53% | 9.808.227,00 |
| 10.07.2025 | 302,69 | 304,93 | 296,60 | 299,51 | -1,12% | 11.252.880,00 |
| 09.07.2025 | 303,19 | 303,60 | 298,75 | 302,91 | -1,56% | 12.686.286,00 |
| 08.07.2025 | 304,23 | 308,30 | 303,80 | 307,70 | 1,31% | 7.885.600,00 |
| 07.07.2025 | 308,61 | 308,61 | 301,20 | 303,71 | -1,57% | 8.963.732,00 |
| 03.07.2025 | 309,84 | 312,25 | 308,23 | 308,55 | 0,32% | 6.161.145,00 |
| 02.07.2025 | 320,73 | 322,42 | 306,43 | 307,56 | -5,70% | 17.961.470,00 |
| 01.07.2025 | 311,97 | 326,55 | 311,08 | 326,14 | 4,54% | 17.199.619,00 |
| 30.06.2025 | 309,00 | 312,38 | 306,34 | 311,97 | 0,93% | 10.006.445,00 |
| 27.06.2025 | 302,95 | 310,45 | 302,20 | 309,11 | 2,14% | 15.304.422,00 |
| 26.06.2025 | 302,34 | 306,71 | 301,29 | 302,62 | 0,20% | 6.460.131,00 |
| 25.06.2025 | 304,38 | 304,38 | 299,80 | 302,02 | -1,18% | 8.681.178,00 |
| 24.06.2025 | 301,45 | 305,82 | 299,33 | 305,62 | 1,64% | 8.705.562,00 |
| 23.06.2025 | 301,90 | 302,47 | 295,52 | 300,68 | -0,44% | 11.502.334,00 |
| 20.06.2025 | 309,50 | 309,59 | 301,59 | 302,01 | -1,69% | 16.177.856,00 |
| 18.06.2025 | 307,55 | 311,79 | 306,23 | 307,20 | -0,54% | 12.205.634,00 |