443,325€
-0,20%
Echtzeit-Aktienkurs Unitedhealth Group
Bid:
Ask:
Aktienkurse zur Unitedhealth Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 440,50 | 445,70 | 437,05 | 444,25 | 0,01% | 2.428,00 |
| 10.03.2025 | 452,45 | 456,75 | 441,20 | 444,20 | -2,24% | 2.961,00 |
| 07.03.2025 | 450,90 | 461,00 | 445,00 | 454,40 | 0,61% | 2.017,00 |
| 06.03.2025 | 439,10 | 451,65 | 435,85 | 451,65 | 2,33% | 2.148,00 |
| 05.03.2025 | 448,00 | 450,70 | 438,55 | 441,35 | -1,48% | 1.946,00 |
| 04.03.2025 | 443,55 | 453,05 | 439,00 | 448,00 | 0,57% | 3.861,00 |
| 03.03.2025 | 455,55 | 462,00 | 444,40 | 445,45 | -2,10% | 2.880,00 |
| 28.02.2025 | 451,95 | 456,65 | 447,60 | 455,00 | 1,05% | 2.074,00 |
| 27.02.2025 | 443,45 | 455,85 | 441,70 | 450,25 | 1,92% | 3.700,00 |
| 26.02.2025 | 445,85 | 450,80 | 436,85 | 441,75 | -1,15% | 3.175,00 |
| 25.02.2025 | 440,90 | 446,90 | 430,55 | 446,90 | 1,37% | 4.562,00 |
| 24.02.2025 | 445,55 | 448,00 | 437,00 | 440,85 | -1,07% | 5.633,00 |
| 21.02.2025 | 478,85 | 484,00 | 417,00 | 445,60 | -6,90% | 15.378,00 |
| 20.02.2025 | 486,00 | 491,15 | 477,15 | 478,60 | -2,41% | 2.117,00 |
| 19.02.2025 | 479,95 | 490,40 | 477,35 | 490,40 | 2,08% | 1.676,00 |
| 18.02.2025 | 496,00 | 499,95 | 475,80 | 480,40 | -3,43% | 4.855,00 |
| 17.02.2025 | 496,80 | 499,90 | 494,70 | 497,45 | -0,27% | 2.179,00 |
| 14.02.2025 | 509,70 | 509,70 | 498,80 | 498,80 | -2,22% | 1.170,00 |
| 13.02.2025 | 507,70 | 511,10 | 505,30 | 510,10 | 0,35% | 725,00 |
| 12.02.2025 | 516,60 | 523,10 | 508,30 | 508,30 | -1,30% | 774,00 |
| 11.02.2025 | 515,00 | 521,00 | 511,70 | 515,00 | -0,39% | 1.184,00 |
| 10.02.2025 | 511,10 | 517,10 | 508,40 | 517,00 | 1,43% | 1.370,00 |
| 07.02.2025 | 511,90 | 514,20 | 507,20 | 509,70 | -0,14% | 1.835,00 |
| 06.02.2025 | 517,50 | 522,50 | 506,80 | 510,40 | -1,51% | 2.729,00 |
| 05.02.2025 | 518,60 | 523,40 | 502,10 | 518,20 | -1,61% | 1.306,00 |
| 04.02.2025 | 532,90 | 535,90 | 523,70 | 526,70 | -1,20% | 1.172,00 |
| 03.02.2025 | 510,00 | 538,20 | 504,00 | 533,10 | 1,93% | 4.477,00 |
| 31.01.2025 | 527,40 | 528,80 | 523,00 | 523,00 | -0,19% | 1.092,00 |
| 30.01.2025 | 516,30 | 524,00 | 513,60 | 524,00 | 1,28% | 1.465,00 |
| 29.01.2025 | 518,80 | 521,90 | 514,90 | 517,40 | -0,21% | 1.215,00 |
| 28.01.2025 | 518,10 | 522,90 | 516,50 | 518,50 | 0,14% | 1.443,00 |
| 27.01.2025 | 506,30 | 524,60 | 502,50 | 517,80 | 2,01% | 2.479,00 |
| 24.01.2025 | 505,10 | 509,40 | 499,00 | 507,60 | -0,16% | 1.283,00 |
| 23.01.2025 | 497,80 | 511,70 | 492,35 | 508,40 | 2,06% | 1.287,00 |
| 22.01.2025 | 505,30 | 505,30 | 497,10 | 498,15 | -1,10% | 2.871,00 |
| 21.01.2025 | 495,05 | 503,90 | 493,20 | 503,70 | 2,81% | 2.771,00 |
| 20.01.2025 | 495,90 | 497,95 | 486,70 | 489,95 | -1,43% | 1.941,00 |
| 17.01.2025 | 495,70 | 507,20 | 490,10 | 497,05 | 0,02% | 2.263,00 |
| 16.01.2025 | 527,90 | 533,00 | 495,25 | 496,95 | -5,68% | 3.893,00 |
| 15.01.2025 | 529,80 | 530,40 | 518,50 | 526,90 | -0,09% | 1.360,00 |
| 14.01.2025 | 529,30 | 531,20 | 522,20 | 527,40 | -0,34% | 1.462,00 |
| 13.01.2025 | 523,10 | 535,90 | 518,90 | 529,20 | 4,38% | 3.390,00 |
| 10.01.2025 | 513,70 | 521,40 | 506,60 | 507,00 | -0,80% | 2.511,00 |
| 09.01.2025 | 509,80 | 513,00 | 504,60 | 511,10 | 0,49% | 1.073,00 |
| 08.01.2025 | 496,35 | 508,60 | 496,20 | 508,60 | 2,39% | 1.796,00 |
| 07.01.2025 | 494,90 | 500,10 | 491,25 | 496,75 | 0,75% | 1.881,00 |
| 06.01.2025 | 500,30 | 501,50 | 491,25 | 493,05 | -1,23% | 3.641,00 |
| 03.01.2025 | 492,95 | 501,90 | 490,00 | 499,20 | 1,74% | 2.560,00 |
| 02.01.2025 | 494,00 | 496,85 | 488,05 | 490,65 | 0,82% | 3.983,00 |
| 30.12.2024 | 492,15 | 492,45 | 486,05 | 486,65 | -0,23% | 1.214,00 |
| 27.12.2024 | 490,05 | 494,95 | 487,05 | 487,75 | 0,18% | 2.181,00 |
| 23.12.2024 | 481,95 | 488,95 | 479,85 | 486,85 | 1,43% | 3.106,00 |
| 20.12.2024 | 472,65 | 481,30 | 468,40 | 480,00 | 2,16% | 7.179,00 |
| 19.12.2024 | 483,95 | 486,00 | 469,85 | 469,85 | -2,69% | 3.468,00 |
| 18.12.2024 | 462,80 | 488,75 | 462,80 | 482,85 | 4,33% | 4.204,00 |
| 17.12.2024 | 470,05 | 475,70 | 453,40 | 462,80 | -1,96% | 6.998,00 |
| 16.12.2024 | 495,00 | 502,00 | 472,05 | 472,05 | -4,92% | 5.224,00 |
| 13.12.2024 | 493,00 | 502,40 | 486,80 | 496,50 | 0,77% | 4.101,00 |
| 12.12.2024 | 503,80 | 508,70 | 491,80 | 492,70 | -3,15% | 6.269,00 |
| 11.12.2024 | 532,60 | 543,00 | 507,80 | 508,70 | -5,23% | 5.585,00 |
| 10.12.2024 | 533,20 | 538,80 | 529,40 | 536,80 | 0,81% | 3.202,00 |
| 09.12.2024 | 522,00 | 532,70 | 515,70 | 532,50 | 2,33% | 6.195,00 |
| 06.12.2024 | 547,30 | 559,00 | 514,50 | 520,40 | -4,65% | 6.635,00 |
| 05.12.2024 | 579,50 | 581,90 | 542,60 | 545,80 | -6,20% | 1.938,00 |
| 04.12.2024 | 575,60 | 592,00 | 561,20 | 581,90 | 0,62% | 1.529,00 |
| 03.12.2024 | 581,20 | 581,20 | 574,50 | 578,30 | -0,36% | 697,00 |
| 02.12.2024 | 580,50 | 583,00 | 572,30 | 580,40 | 0,33% | 950,00 |
| 29.11.2024 | 579,00 | 582,80 | 575,00 | 578,50 | 0,61% | 916,00 |
| 28.11.2024 | 578,80 | 579,90 | 565,10 | 575,00 | -0,17% | 317,00 |
| 27.11.2024 | 577,80 | 585,90 | 575,10 | 576,00 | -0,84% | 809,00 |
| 26.11.2024 | 577,20 | 580,90 | 572,30 | 580,90 | 0,64% | 801,00 |
| 25.11.2024 | 561,90 | 580,00 | 561,90 | 577,20 | 1,78% | 1.487,00 |
| 22.11.2024 | 572,30 | 578,60 | 566,00 | 567,10 | -0,44% | 989,00 |
| 21.11.2024 | 568,60 | 574,00 | 568,40 | 569,60 | -0,07% | 633,00 |
| 20.11.2024 | 544,10 | 570,00 | 544,10 | 570,00 | 4,59% | 993,00 |
| 19.11.2024 | 557,80 | 561,60 | 545,00 | 545,00 | -2,19% | 816,00 |
| 18.11.2024 | 560,80 | 561,00 | 553,30 | 557,20 | -1,01% | 1.085,00 |
| 15.11.2024 | 559,50 | 568,90 | 556,40 | 562,90 | 0,21% | 1.161,00 |
| 14.11.2024 | 572,20 | 577,90 | 558,60 | 561,70 | -2,31% | 1.646,00 |
| 13.11.2024 | 575,90 | 579,60 | 570,50 | 575,00 | -0,55% | 886,00 |
| 12.11.2024 | 588,90 | 588,90 | 578,20 | 578,20 | -1,47% | 1.628,00 |
| 11.11.2024 | 573,90 | 591,00 | 573,90 | 586,80 | 2,05% | 1.310,00 |
| 08.11.2024 | 560,30 | 578,90 | 560,00 | 575,00 | 2,66% | 1.308,00 |
| 07.11.2024 | 557,60 | 561,80 | 553,10 | 560,10 | 0,65% | 2.598,00 |
| 06.11.2024 | 533,50 | 573,90 | 533,00 | 556,50 | 7,02% | 7.507,00 |
| 05.11.2024 | 514,60 | 520,00 | 510,00 | 520,00 | 1,48% | 826,00 |
| 04.11.2024 | 521,90 | 521,90 | 509,10 | 512,40 | -1,93% | 1.167,00 |
| 01.11.2024 | 517,50 | 524,00 | 517,50 | 522,50 | 0,11% | 472,00 |
| 31.10.2024 | 517,00 | 523,30 | 517,00 | 521,90 | 1,14% | 881,00 |
| 30.10.2024 | 518,40 | 524,10 | 516,00 | 516,00 | -0,90% | 654,00 |
| 29.10.2024 | 520,40 | 525,40 | 518,60 | 520,70 | -0,25% | 1.038,00 |
| 28.10.2024 | 532,00 | 532,00 | 520,10 | 522,00 | -0,13% | 2.694,00 |
| 25.10.2024 | 517,20 | 527,00 | 517,20 | 522,70 | 0,73% | 683,00 |
| 24.10.2024 | 523,70 | 528,60 | 517,90 | 518,90 | -0,67% | 1.202,00 |
| 23.10.2024 | 525,10 | 531,90 | 522,40 | 522,40 | -1,21% | 1.098,00 |
| 22.10.2024 | 526,00 | 530,60 | 523,50 | 528,80 | 0,17% | 793,00 |
| 21.10.2024 | 523,00 | 534,20 | 523,00 | 527,90 | 0,96% | 2.115,00 |
| 18.10.2024 | 523,20 | 526,60 | 517,30 | 522,90 | -0,34% | 854,00 |
| 17.10.2024 | 525,00 | 527,90 | 514,30 | 524,70 | -0,64% | 2.048,00 |
| 16.10.2024 | 513,20 | 529,40 | 511,00 | 528,10 | 3,14% | 5.709,00 |