396,670$
5,22%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 390,00 | 401,38 | 389,82 | 396,47 | 5,16% | 12.666.064,00 |
| 03.06.2026 | 380,00 | 387,46 | 376,81 | 377,00 | -0,24% | 6.438.176,00 |
| 02.06.2026 | 377,98 | 380,08 | 374,72 | 377,92 | -0,51% | 3.859.568,00 |
| 01.06.2026 | 376,11 | 383,35 | 375,92 | 379,86 | -0,12% | 6.519.096,00 |
| 29.05.2026 | 383,78 | 385,12 | 375,45 | 380,31 | -0,58% | 10.262.268,00 |
| 28.05.2026 | 384,96 | 389,26 | 380,95 | 382,53 | -0,39% | 4.254.665,00 |
| 27.05.2026 | 378,42 | 384,53 | 377,09 | 384,01 | 1,90% | 4.445.094,00 |
| 26.05.2026 | 386,00 | 386,52 | 376,41 | 376,86 | -2,99% | 6.197.958,00 |
| 22.05.2026 | 381,92 | 390,54 | 381,01 | 388,47 | 1,57% | 5.602.085,00 |
| 21.05.2026 | 381,12 | 386,11 | 380,54 | 382,48 | -0,21% | 4.364.082,00 |
| 20.05.2026 | 389,58 | 393,38 | 380,70 | 383,30 | -1,53% | 7.669.775,00 |
| 19.05.2026 | 390,00 | 394,99 | 387,51 | 389,24 | -0,48% | 4.921.725,00 |
| 18.05.2026 | 390,00 | 392,14 | 383,50 | 391,13 | -0,69% | 8.062.666,00 |
| 15.05.2026 | 394,30 | 397,63 | 390,25 | 393,85 | -1,31% | 9.811.193,00 |
| 14.05.2026 | 401,00 | 401,90 | 396,00 | 399,09 | -0,52% | 5.265.063,00 |
| 13.05.2026 | 396,50 | 404,15 | 393,00 | 401,16 | 1,20% | 8.235.731,00 |
| 12.05.2026 | 382,85 | 397,42 | 382,01 | 396,39 | 3,11% | 9.207.510,00 |
| 11.05.2026 | 380,45 | 384,81 | 376,07 | 384,44 | 1,17% | 6.542.107,00 |
| 08.05.2026 | 371,99 | 379,98 | 371,99 | 379,98 | 2,77% | 6.455.080,00 |
| 07.05.2026 | 366,64 | 369,81 | 364,72 | 369,74 | 0,67% | 5.140.610,00 |
| 06.05.2026 | 363,10 | 368,55 | 358,25 | 367,28 | 0,94% | 6.288.291,00 |
| 05.05.2026 | 370,48 | 371,80 | 361,81 | 363,87 | -1,86% | 6.169.071,00 |
| 04.05.2026 | 368,55 | 370,83 | 364,65 | 370,75 | 0,53% | 4.750.773,00 |
| 01.05.2026 | 371,96 | 372,90 | 367,02 | 368,78 | -0,46% | 4.945.442,00 |
| 30.04.2026 | 368,51 | 371,99 | 363,00 | 370,48 | -0,07% | 6.839.636,00 |
| 29.04.2026 | 366,00 | 370,84 | 365,01 | 370,74 | 1,08% | 8.602.489,00 |
| 28.04.2026 | 356,84 | 369,63 | 355,72 | 366,77 | 3,41% | 10.123.998,00 |
| 27.04.2026 | 353,91 | 356,49 | 348,95 | 354,69 | -0,06% | 6.958.391,00 |
| 24.04.2026 | 356,49 | 358,28 | 351,39 | 354,92 | 0,10% | 8.554.577,00 |
| 23.04.2026 | 354,68 | 356,85 | 350,50 | 354,56 | 0,29% | 7.152.654,00 |
| 22.04.2026 | 350,88 | 358,56 | 349,10 | 353,52 | 2,17% | 11.777.510,00 |
| 21.04.2026 | 353,01 | 357,68 | 345,23 | 346,01 | 6,96% | 25.419.845,00 |
| 20.04.2026 | 324,19 | 325,40 | 320,12 | 323,48 | -0,35% | 8.974.553,00 |
| 17.04.2026 | 320,17 | 325,27 | 317,14 | 324,63 | 2,60% | 9.414.685,00 |
| 16.04.2026 | 315,00 | 318,61 | 313,11 | 316,40 | 0,75% | 5.168.653,00 |
| 15.04.2026 | 316,00 | 317,76 | 311,14 | 314,05 | -0,04% | 5.024.951,00 |
| 14.04.2026 | 312,51 | 319,62 | 312,51 | 314,19 | 0,38% | 5.202.642,00 |
| 13.04.2026 | 303,25 | 313,32 | 302,92 | 313,00 | 2,85% | 7.818.954,00 |
| 10.04.2026 | 307,15 | 310,37 | 304,20 | 304,33 | -0,84% | 5.212.893,00 |
| 09.04.2026 | 305,82 | 307,89 | 304,14 | 306,91 | 0,30% | 5.716.739,00 |
| 08.04.2026 | 312,00 | 312,97 | 304,83 | 305,98 | -0,57% | 9.610.145,00 |
| 07.04.2026 | 308,85 | 312,43 | 300,75 | 307,73 | 9,37% | 21.846.804,00 |
| 06.04.2026 | 277,88 | 283,30 | 277,25 | 281,36 | 1,48% | 5.330.732,00 |
| 02.04.2026 | 272,33 | 279,04 | 271,53 | 277,26 | 1,20% | 6.407.008,00 |
| 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 |