296,275€
1,05%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 291,98 | 297,88 | 290,65 | 296,98 | 1,29% | - |
| 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 |
| 17.10.2025 | 302,70 | 307,00 | 292,85 | 305,60 | 0,41% | 21.836,00 |
| 16.10.2025 | 308,75 | 311,55 | 303,45 | 304,35 | -1,76% | 8.647,00 |
| 15.10.2025 | 311,05 | 313,00 | 306,60 | 309,80 | -0,23% | 10.442,00 |
| 14.10.2025 | 308,95 | 311,85 | 305,50 | 310,50 | 0,15% | 12.899,00 |
| 13.10.2025 | 304,00 | 310,40 | 302,05 | 310,05 | 1,56% | 22.983,00 |
| 10.10.2025 | 318,20 | 319,80 | 303,45 | 305,30 | -4,08% | 30.754,00 |
| 09.10.2025 | 318,00 | 324,30 | 316,80 | 318,30 | 0,11% | 15.644,00 |
| 08.10.2025 | 313,00 | 322,50 | 312,30 | 317,95 | 1,81% | 20.138,00 |
| 07.10.2025 | 307,95 | 312,95 | 306,25 | 312,30 | 1,94% | 16.136,00 |
| 06.10.2025 | 309,95 | 311,90 | 305,50 | 306,35 | 0,08% | 15.141,00 |
| 03.10.2025 | 302,95 | 313,65 | 301,75 | 306,10 | 1,56% | 16.412,00 |
| 02.10.2025 | 297,75 | 303,00 | 293,60 | 301,40 | 1,65% | 14.757,00 |
| 01.10.2025 | 292,90 | 297,10 | 290,50 | 296,50 | 0,80% | 12.732,00 |
| 30.09.2025 | 294,95 | 297,30 | 291,95 | 294,15 | 0,12% | 8.095,00 |
| 29.09.2025 | 294,30 | 295,50 | 291,00 | 293,80 | -0,07% | 10.637,00 |
| 26.09.2025 | 294,00 | 298,90 | 291,95 | 294,00 | -0,88% | 11.869,00 |
| 25.09.2025 | 301,95 | 301,95 | 294,00 | 296,60 | -1,25% | 12.376,00 |
| 24.09.2025 | 296,70 | 301,80 | 295,10 | 300,35 | 1,78% | 13.994,00 |
| 23.09.2025 | 290,10 | 298,85 | 287,80 | 295,10 | 1,71% | 13.883,00 |
| 22.09.2025 | 287,85 | 290,90 | 281,30 | 290,15 | 1,26% | 17.879,00 |
| 19.09.2025 | 284,00 | 290,25 | 284,00 | 286,55 | 0,83% | 9.555,00 |
| 18.09.2025 | 291,25 | 293,00 | 283,45 | 284,20 | -1,61% | 15.644,00 |
| 17.09.2025 | 286,05 | 288,85 | 284,00 | 288,85 | 0,91% | 9.905,00 |
| 16.09.2025 | 296,05 | 296,70 | 285,55 | 286,25 | -3,29% | 21.619,00 |
| 15.09.2025 | 302,05 | 304,10 | 291,45 | 296,00 | -1,66% | 24.110,00 |
| 12.09.2025 | 302,80 | 309,30 | 300,65 | 301,00 | -0,31% | 21.040,00 |
| 11.09.2025 | 296,25 | 307,00 | 294,20 | 301,95 | 1,39% | 18.576,00 |
| 10.09.2025 | 297,65 | 299,70 | 291,25 | 297,80 | -0,05% | 30.276,00 |
| 09.09.2025 | 273,50 | 300,15 | 271,90 | 297,95 | 9,38% | 45.003,00 |
| 08.09.2025 | 270,55 | 275,85 | 267,40 | 272,40 | 1,36% | 16.614,00 |
| 05.09.2025 | 265,95 | 270,70 | 263,35 | 268,75 | 0,83% | 9.628,00 |
| 04.09.2025 | 263,55 | 267,95 | 261,20 | 266,55 | 1,14% | 10.501,00 |
| 03.09.2025 | 265,70 | 266,75 | 260,50 | 263,55 | -0,72% | 9.677,00 |
| 02.09.2025 | 266,95 | 268,10 | 263,75 | 265,45 | -0,69% | 12.713,00 |
| 01.09.2025 | 265,65 | 267,45 | 263,95 | 267,30 | 1,08% | 17.217,00 |
| 29.08.2025 | 259,10 | 264,45 | 257,40 | 264,45 | 2,08% | 10.073,00 |
| 28.08.2025 | 261,35 | 262,15 | 256,80 | 259,05 | -0,96% | 10.331,00 |
| 27.08.2025 | 257,95 | 263,50 | 257,20 | 261,55 | 1,63% | 14.136,00 |
| 26.08.2025 | 262,20 | 265,40 | 254,25 | 257,35 | -2,17% | 19.647,00 |
| 25.08.2025 | 262,85 | 264,35 | 259,70 | 263,05 | 0,32% | 20.316,00 |
| 22.08.2025 | 262,70 | 267,15 | 259,80 | 262,20 | 0,34% | 27.708,00 |
| 21.08.2025 | 258,05 | 263,95 | 256,50 | 261,30 | 1,52% | 24.639,00 |
| 20.08.2025 | 257,60 | 263,00 | 253,55 | 257,40 | -1,38% | 27.207,00 |
| 19.08.2025 | 263,00 | 265,90 | 256,70 | 261,00 | -1,40% | 41.691,00 |
| 18.08.2025 | 262,50 | 271,25 | 261,60 | 264,70 | 1,77% | 92.717,00 |
| 15.08.2025 | 261,75 | 265,25 | 252,30 | 260,10 | 11,54% | 146.492,00 |