399,325€
-22,10%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 516,60 | 523,20 | 394,25 | 401,35 | -21,70% | 25.117,00 |
| 16.04.2025 | 507,00 | 523,20 | 507,00 | 512,60 | -1,14% | 2.397,00 |
| 15.04.2025 | 517,30 | 524,90 | 514,00 | 518,50 | 0,19% | 2.922,00 |
| 14.04.2025 | 528,90 | 531,30 | 510,00 | 517,50 | -2,03% | 3.679,00 |
| 11.04.2025 | 529,30 | 535,00 | 517,10 | 528,20 | -0,58% | 2.255,00 |
| 10.04.2025 | 515,00 | 536,30 | 512,00 | 531,30 | 0,25% | 3.901,00 |
| 09.04.2025 | 490,75 | 536,00 | 480,00 | 530,00 | 4,74% | 6.395,00 |
| 08.04.2025 | 502,70 | 532,50 | 502,00 | 506,00 | 6,07% | 5.606,00 |
| 07.04.2025 | 465,00 | 484,00 | 438,00 | 477,05 | -0,55% | 8.945,00 |
| 04.04.2025 | 486,75 | 501,30 | 479,30 | 479,70 | -2,26% | 3.843,00 |
| 03.04.2025 | 476,30 | 497,05 | 466,00 | 490,80 | 1,70% | 5.146,00 |
| 02.04.2025 | 482,85 | 488,00 | 477,05 | 482,60 | -0,23% | 4.348,00 |
| 01.04.2025 | 485,85 | 489,60 | 483,15 | 483,70 | -0,44% | 4.007,00 |
| 31.03.2025 | 475,00 | 487,70 | 472,00 | 485,85 | 1,86% | 2.665,00 |
| 28.03.2025 | 478,30 | 482,80 | 475,55 | 477,00 | 0,01% | 4.678,00 |
| 27.03.2025 | 480,75 | 483,95 | 475,05 | 476,95 | -0,64% | 1.723,00 |
| 26.03.2025 | 476,05 | 484,30 | 473,00 | 480,00 | 0,75% | 7.736,00 |
| 25.03.2025 | 478,10 | 479,90 | 473,85 | 476,45 | -0,10% | 1.511,00 |
| 24.03.2025 | 479,45 | 480,95 | 473,55 | 476,95 | -0,15% | 2.193,00 |
| 21.03.2025 | 470,05 | 478,35 | 467,30 | 477,65 | 1,39% | 1.707,00 |
| 20.03.2025 | 465,35 | 473,95 | 462,95 | 471,10 | 1,77% | 14.771,00 |
| 19.03.2025 | 460,65 | 464,55 | 459,80 | 462,90 | 0,44% | 23.006,00 |
| 18.03.2025 | 457,10 | 463,80 | 452,00 | 460,85 | 1,00% | 3.841,00 |
| 17.03.2025 | 448,70 | 458,15 | 445,55 | 456,30 | 1,69% | 2.745,00 |
| 14.03.2025 | 445,70 | 449,60 | 438,80 | 448,70 | 1,02% | 1.637,00 |
| 13.03.2025 | 442,10 | 446,60 | 439,85 | 444,15 | 0,67% | 758,00 |
| 12.03.2025 | 447,25 | 447,25 | 438,80 | 441,20 | -0,69% | 1.736,00 |
| 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 |