242,100€
0,25%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 240,98 | 242,27 | 240,98 | 241,85 | 0,14% | - |
| 12.03.2026 | 246,60 | 248,00 | 240,10 | 241,50 | -2,25% | 4.369,00 |
| 11.03.2026 | 243,60 | 247,20 | 242,40 | 247,05 | 1,69% | 3.250,00 |
| 10.03.2026 | 243,55 | 245,85 | 239,80 | 242,95 | -0,51% | 2.523,00 |
| 09.03.2026 | 244,05 | 245,90 | 241,00 | 244,20 | -1,11% | 4.748,00 |
| 06.03.2026 | 248,65 | 250,30 | 244,50 | 246,95 | -0,62% | 5.521,00 |
| 05.03.2026 | 251,00 | 252,55 | 248,00 | 248,50 | -0,92% | 5.259,00 |
| 04.03.2026 | 248,00 | 252,90 | 246,15 | 250,80 | 0,78% | 4.921,00 |
| 03.03.2026 | 249,75 | 252,20 | 245,85 | 248,85 | -1,45% | 7.896,00 |
| 02.03.2026 | 245,65 | 252,50 | 243,50 | 252,50 | 1,75% | 6.706,00 |
| 27.02.2026 | 241,35 | 248,70 | 240,95 | 248,15 | 2,25% | 5.224,00 |
| 26.02.2026 | 240,00 | 249,95 | 238,80 | 242,70 | 0,81% | 5.407,00 |
| 25.02.2026 | 231,25 | 241,00 | 231,20 | 240,75 | 3,59% | 6.662,00 |
| 24.02.2026 | 239,15 | 240,70 | 230,65 | 232,40 | -2,92% | 9.561,00 |
| 23.02.2026 | 244,35 | 246,75 | 239,40 | 239,40 | -2,56% | 4.795,00 |
| 20.02.2026 | 246,20 | 247,90 | 242,70 | 245,70 | -0,08% | 3.722,00 |
| 19.02.2026 | 244,65 | 246,95 | 243,95 | 245,90 | 0,49% | 8.314,00 |
| 18.02.2026 | 243,75 | 245,95 | 242,65 | 244,70 | 0,29% | 4.160,00 |
| 17.02.2026 | 246,15 | 248,95 | 244,00 | 244,00 | -1,61% | 4.677,00 |
| 16.02.2026 | 247,55 | 249,10 | 244,70 | 248,00 | 0,43% | 6.317,00 |
| 13.02.2026 | 239,35 | 246,95 | 238,20 | 246,95 | 3,13% | 9.914,00 |
| 12.02.2026 | 235,90 | 240,75 | 232,45 | 239,45 | 2,15% | 6.823,00 |
| 11.02.2026 | 230,15 | 235,25 | 227,65 | 234,40 | 2,00% | 6.950,00 |
| 10.02.2026 | 231,50 | 234,65 | 229,25 | 229,80 | -0,78% | 5.835,00 |
| 09.02.2026 | 233,70 | 235,45 | 230,40 | 231,60 | -0,24% | 6.187,00 |
| 06.02.2026 | 223,50 | 234,95 | 221,60 | 232,15 | 1,89% | 11.977,00 |
| 05.02.2026 | 233,05 | 234,45 | 225,95 | 227,85 | -2,38% | 12.148,00 |
| 04.02.2026 | 239,80 | 241,95 | 232,30 | 233,40 | -2,55% | 11.814,00 |
| 03.02.2026 | 241,90 | 243,70 | 235,85 | 239,50 | -1,28% | 11.197,00 |
| 02.02.2026 | 239,35 | 246,10 | 237,70 | 242,60 | 0,19% | 11.653,00 |
| 30.01.2026 | 244,40 | 245,45 | 239,70 | 242,15 | -0,92% | 14.882,00 |
| 29.01.2026 | 245,00 | 247,70 | 242,35 | 244,40 | -0,73% | 17.634,00 |
| 28.01.2026 | 236,75 | 247,55 | 235,80 | 246,20 | 5,01% | 40.130,00 |
| 27.01.2026 | 271,45 | 272,85 | 233,95 | 234,45 | -20,83% | 104.906,00 |
| 26.01.2026 | 298,75 | 300,00 | 292,30 | 296,15 | -1,94% | 10.190,00 |
| 23.01.2026 | 301,80 | 303,25 | 299,70 | 302,00 | 0,05% | 7.489,00 |
| 22.01.2026 | 297,25 | 302,30 | 295,35 | 301,85 | 1,50% | 9.439,00 |
| 21.01.2026 | 289,00 | 297,95 | 284,25 | 297,40 | 3,21% | 13.596,00 |
| 20.01.2026 | 282,35 | 289,55 | 277,45 | 288,15 | 1,66% | 10.613,00 |
| 19.01.2026 | 282,50 | 284,60 | 280,25 | 283,45 | -0,75% | 7.020,00 |
| 16.01.2026 | 291,55 | 292,15 | 285,15 | 285,60 | -2,06% | 4.191,00 |
| 15.01.2026 | 286,50 | 292,00 | 283,75 | 291,60 | 1,53% | 6.775,00 |
| 14.01.2026 | 285,95 | 291,60 | 285,15 | 287,20 | 0,05% | 5.193,00 |
| 13.01.2026 | 290,75 | 293,80 | 285,85 | 287,05 | -1,70% | 6.545,00 |
| 12.01.2026 | 294,70 | 294,70 | 285,55 | 292,00 | -1,47% | 11.942,00 |
| 09.01.2026 | 299,90 | 300,00 | 294,60 | 296,35 | -0,57% | 4.803,00 |
| 08.01.2026 | 291,65 | 298,70 | 288,85 | 298,05 | 1,65% | 6.884,00 |
| 07.01.2026 | 299,15 | 299,30 | 289,55 | 293,20 | -2,07% | 8.820,00 |
| 06.01.2026 | 291,95 | 301,45 | 290,75 | 299,40 | 2,66% | 11.614,00 |
| 05.01.2026 | 287,65 | 295,65 | 285,50 | 291,65 | 1,55% | 11.660,00 |
| 02.01.2026 | 280,50 | 289,30 | 279,50 | 287,20 | 2,53% | 9.702,00 |
| 30.12.2025 | 278,95 | 280,45 | 278,55 | 280,10 | 0,23% | 4.200,00 |
| 29.12.2025 | 280,10 | 282,90 | 279,30 | 279,45 | 1,36% | 6.804,00 |
| 23.12.2025 | 276,35 | 278,35 | 275,05 | 275,70 | -0,38% | 5.390,00 |
| 22.12.2025 | 278,15 | 280,35 | 273,55 | 276,75 | -0,98% | 12.359,00 |
| 19.12.2025 | 279,75 | 285,40 | 279,00 | 279,50 | -0,04% | 6.090,00 |
| 18.12.2025 | 280,00 | 281,45 | 277,30 | 279,60 | -0,85% | 7.572,00 |
| 17.12.2025 | 284,15 | 286,25 | 281,70 | 282,00 | -0,84% | 4.458,00 |
| 16.12.2025 | 288,80 | 289,55 | 281,45 | 284,40 | -1,61% | 5.489,00 |
| 15.12.2025 | 291,35 | 293,05 | 286,95 | 289,05 | -0,81% | 8.697,00 |
| 12.12.2025 | 286,90 | 293,55 | 286,75 | 291,40 | 1,62% | 8.926,00 |
| 11.12.2025 | 279,55 | 288,55 | 275,05 | 286,75 | 2,19% | 7.165,00 |
| 10.12.2025 | 278,45 | 280,80 | 274,50 | 280,60 | 0,88% | 5.151,00 |
| 09.12.2025 | 277,95 | 279,25 | 277,05 | 278,15 | 0,16% | 3.437,00 |
| 08.12.2025 | 282,80 | 283,25 | 277,70 | 277,70 | -2,27% | 6.660,00 |
| 05.12.2025 | 285,20 | 288,75 | 282,40 | 284,15 | -0,91% | 5.064,00 |
| 04.12.2025 | 291,75 | 292,95 | 282,05 | 286,75 | -1,80% | 5.629,00 |
| 03.12.2025 | 279,80 | 292,50 | 278,15 | 292,00 | 4,57% | 7.661,00 |
| 02.12.2025 | 277,95 | 282,90 | 277,05 | 279,25 | 0,20% | 5.167,00 |
| 01.12.2025 | 282,40 | 283,20 | 278,55 | 278,70 | -2,07% | 7.215,00 |
| 28.11.2025 | 285,40 | 288,00 | 283,60 | 284,60 | -0,51% | 4.478,00 |
| 27.11.2025 | 286,45 | 286,45 | 283,00 | 286,05 | 0,63% | 4.393,00 |
| 26.11.2025 | 282,20 | 289,35 | 281,10 | 284,25 | 0,48% | 5.695,00 |
| 25.11.2025 | 275,80 | 283,50 | 275,65 | 282,90 | 2,31% | 7.106,00 |
| 24.11.2025 | 278,95 | 285,05 | 275,55 | 276,50 | -0,47% | 6.491,00 |
| 21.11.2025 | 268,65 | 281,25 | 267,05 | 277,80 | 2,62% | 13.624,00 |
| 20.11.2025 | 270,15 | 272,35 | 268,00 | 270,70 | 1,01% | 7.181,00 |
| 19.11.2025 | 269,15 | 272,50 | 263,90 | 268,00 | -1,13% | 9.625,00 |
| 18.11.2025 | 275,95 | 276,35 | 266,25 | 271,05 | -2,10% | 13.590,00 |
| 17.11.2025 | 277,40 | 282,55 | 275,65 | 276,85 | 0,07% | 6.279,00 |
| 14.11.2025 | 284,65 | 285,80 | 275,95 | 276,65 | -3,17% | 15.264,00 |
| 13.11.2025 | 293,45 | 295,65 | 284,85 | 285,70 | -2,49% | 6.591,00 |
| 12.11.2025 | 283,75 | 296,10 | 282,95 | 293,00 | 3,74% | 9.441,00 |
| 11.11.2025 | 278,80 | 282,95 | 276,05 | 282,45 | 1,66% | 6.755,00 |
| 10.11.2025 | 278,50 | 280,40 | 274,00 | 277,85 | -0,96% | 13.317,00 |
| 07.11.2025 | 277,95 | 280,55 | 271,30 | 280,55 | 0,72% | 14.389,00 |
| 06.11.2025 | 284,50 | 287,60 | 278,55 | 278,55 | -2,47% | 11.317,00 |
| 05.11.2025 | 285,35 | 288,20 | 282,75 | 285,60 | -0,87% | 7.545,00 |
| 04.11.2025 | 286,25 | 292,95 | 283,50 | 288,10 | -0,48% | 9.596,00 |
| 03.11.2025 | 296,20 | 297,65 | 283,65 | 289,50 | -1,51% | 16.282,00 |
| 31.10.2025 | 298,50 | 300,10 | 292,60 | 293,95 | -1,67% | 13.244,00 |
| 30.10.2025 | 305,00 | 306,25 | 297,15 | 298,95 | -2,00% | 14.923,00 |
| 29.10.2025 | 316,25 | 317,80 | 304,55 | 305,05 | -3,40% | 17.328,00 |
| 28.10.2025 | 315,00 | 332,00 | 308,60 | 315,80 | -0,11% | 29.349,00 |
| 27.10.2025 | 313,80 | 316,95 | 310,40 | 316,15 | 1,33% | 8.933,00 |
| 24.10.2025 | 311,30 | 314,05 | 309,30 | 312,00 | 0,61% | 5.679,00 |
| 23.10.2025 | 307,95 | 311,80 | 304,35 | 310,10 | -0,35% | 8.378,00 |
| 22.10.2025 | 314,95 | 316,15 | 308,50 | 311,20 | -1,16% | 7.057,00 |
| 21.10.2025 | 312,95 | 321,65 | 311,45 | 314,85 | 0,43% | 12.867,00 |
| 20.10.2025 | 305,05 | 313,80 | 305,05 | 313,50 | 2,59% | 11.527,00 |