69,495€
-1,03%
Echtzeit-Aktienkurs United Airlines Holdings
Bid:
Ask:
Aktienkurse zur United Airlines Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 69,56 | 69,58 | 69,43 | 69,50 | -0,72% | - |
| 03.07.2025 | 68,54 | 70,00 | 68,54 | 70,00 | 2,58% | 692,00 |
| 02.07.2025 | 68,11 | 68,43 | 67,95 | 68,24 | 0,78% | 1.755,00 |
| 01.07.2025 | 67,50 | 67,77 | 66,94 | 67,71 | 0,10% | 954,00 |
| 30.06.2025 | 67,82 | 68,27 | 67,34 | 67,64 | -0,03% | 6.344,00 |
| 27.06.2025 | 66,28 | 67,66 | 66,20 | 67,66 | 2,11% | 1.076,00 |
| 26.06.2025 | 65,89 | 66,33 | 65,43 | 66,26 | 0,59% | 544,00 |
| 25.06.2025 | 68,20 | 68,30 | 65,46 | 65,87 | -2,41% | 1.127,00 |
| 24.06.2025 | 67,95 | 68,55 | 67,50 | 67,50 | 1,76% | 3.027,00 |
| 23.06.2025 | 64,28 | 66,33 | 62,31 | 66,33 | 3,74% | 3.304,00 |
| 20.06.2025 | 64,22 | 65,66 | 63,94 | 63,94 | 0,57% | 1.035,00 |
| 19.06.2025 | 64,53 | 64,53 | 63,58 | 63,58 | -2,41% | 326,00 |
| 18.06.2025 | 63,90 | 65,23 | 63,90 | 65,15 | 1,13% | 7.890,00 |
| 17.06.2025 | 67,05 | 67,23 | 64,42 | 64,42 | -4,87% | 1.278,00 |
| 16.06.2025 | 64,10 | 67,72 | 64,09 | 67,72 | 3,23% | 1.607,00 |
| 13.06.2025 | 65,96 | 65,96 | 63,32 | 65,60 | -1,43% | 2.667,00 |
| 12.06.2025 | 68,15 | 68,16 | 65,66 | 66,55 | -2,90% | 1.000,00 |
| 11.06.2025 | 72,55 | 73,52 | 67,83 | 68,54 | -5,51% | 1.501,00 |
| 10.06.2025 | 72,89 | 73,43 | 72,54 | 72,54 | -2,80% | 3.128,00 |
| 09.06.2025 | 73,51 | 74,92 | 73,51 | 74,63 | 1,43% | 662,00 |
| 06.06.2025 | 70,13 | 73,58 | 70,13 | 73,58 | 3,81% | 2.867,00 |
| 05.06.2025 | 71,36 | 71,36 | 70,88 | 70,88 | -0,73% | 287,00 |
| 04.06.2025 | 71,45 | 71,52 | 71,00 | 71,40 | -0,21% | 692,00 |
| 03.06.2025 | 70,67 | 71,60 | 70,16 | 71,55 | 0,92% | 788,00 |
| 02.06.2025 | 69,38 | 70,90 | 68,56 | 70,90 | 1,27% | 1.780,00 |
| 30.05.2025 | 69,24 | 70,01 | 68,58 | 70,01 | 3,20% | 1.515,00 |
| 29.05.2025 | 71,03 | 71,41 | 67,84 | 67,84 | -1,68% | 2.099,00 |
| 28.05.2025 | 69,29 | 69,29 | 68,81 | 69,00 | -0,04% | 212,00 |
| 27.05.2025 | 66,52 | 69,81 | 66,49 | 69,03 | 2,98% | 2.395,00 |
| 26.05.2025 | 65,90 | 67,34 | 65,81 | 67,03 | 1,87% | 2.203,00 |
| 23.05.2025 | 66,80 | 67,48 | 64,90 | 65,80 | -2,30% | 2.667,00 |
| 22.05.2025 | 64,94 | 67,47 | 64,35 | 67,35 | 4,53% | 1.887,00 |
| 21.05.2025 | 67,25 | 67,25 | 64,43 | 64,43 | -4,19% | 1.290,00 |
| 20.05.2025 | 70,11 | 70,11 | 67,25 | 67,25 | -4,08% | 1.402,00 |
| 19.05.2025 | 70,19 | 70,19 | 68,50 | 70,11 | -0,19% | 4.909,00 |
| 16.05.2025 | 68,54 | 70,24 | 67,78 | 70,24 | 1,47% | 1.426,00 |
| 15.05.2025 | 70,37 | 70,65 | 68,46 | 69,22 | -3,71% | 2.097,00 |
| 14.05.2025 | 74,19 | 74,38 | 71,89 | 71,89 | -3,31% | 585,00 |
| 13.05.2025 | 70,69 | 74,35 | 70,35 | 74,35 | 4,95% | 1.149,00 |
| 12.05.2025 | 70,30 | 75,00 | 70,30 | 70,84 | 3,07% | 5.328,00 |
| 09.05.2025 | 70,79 | 71,39 | 68,03 | 68,73 | -3,79% | 2.043,00 |
| 08.05.2025 | 67,11 | 71,80 | 67,03 | 71,44 | 6,71% | 1.863,00 |
| 07.05.2025 | 65,63 | 67,23 | 65,08 | 66,95 | 2,76% | 409,00 |
| 06.05.2025 | 66,34 | 66,35 | 65,15 | 65,15 | -2,59% | 1.243,00 |
| 05.05.2025 | 65,35 | 67,93 | 64,11 | 66,88 | 1,94% | 3.158,00 |
| 02.05.2025 | 60,99 | 66,49 | 60,99 | 65,61 | 8,73% | 5.781,00 |
| 30.04.2025 | 60,64 | 60,71 | 58,43 | 60,34 | 0,47% | 1.746,00 |
| 29.04.2025 | 60,29 | 60,71 | 59,67 | 60,06 | 0,10% | 1.687,00 |
| 28.04.2025 | 59,91 | 61,41 | 59,34 | 60,00 | -0,35% | 3.168,00 |
| 25.04.2025 | 61,05 | 61,23 | 59,98 | 60,21 | 1,84% | 2.017,00 |
| 24.04.2025 | 60,00 | 60,00 | 59,07 | 59,12 | -2,47% | 697,00 |
| 23.04.2025 | 60,85 | 63,87 | 60,18 | 60,62 | 4,03% | 3.444,00 |
| 22.04.2025 | 56,48 | 58,27 | 56,24 | 58,27 | 0,05% | 1.138,00 |
| 17.04.2025 | 59,61 | 59,96 | 57,73 | 58,24 | -0,44% | 1.237,00 |
| 16.04.2025 | 62,20 | 62,49 | 57,84 | 58,50 | -1,17% | 3.191,00 |
| 15.04.2025 | 57,76 | 60,23 | 57,74 | 59,19 | 2,00% | 2.362,00 |
| 14.04.2025 | 58,04 | 60,03 | 56,64 | 58,03 | 5,87% | 2.203,00 |
| 11.04.2025 | 55,70 | 56,77 | 54,63 | 54,81 | -1,56% | 2.009,00 |
| 10.04.2025 | 64,72 | 64,72 | 55,03 | 55,68 | -14,07% | 5.194,00 |
| 09.04.2025 | 50,00 | 65,50 | 50,00 | 64,80 | 27,31% | 5.534,00 |
| 08.04.2025 | 55,00 | 56,60 | 50,90 | 50,90 | -3,71% | 5.250,00 |
| 07.04.2025 | 50,10 | 56,00 | 48,61 | 52,86 | 0,67% | 9.842,00 |
| 04.04.2025 | 54,57 | 55,30 | 47,50 | 52,51 | -4,14% | 10.683,00 |
| 03.04.2025 | 60,65 | 64,00 | 54,78 | 54,78 | -16,35% | 8.131,00 |
| 02.04.2025 | 62,98 | 65,49 | 61,00 | 65,49 | 3,54% | 1.844,00 |
| 01.04.2025 | 63,45 | 65,40 | 60,38 | 63,25 | -0,44% | 1.002,00 |
| 31.03.2025 | 64,47 | 64,67 | 59,79 | 63,53 | -2,43% | 5.060,00 |
| 28.03.2025 | 68,00 | 68,00 | 64,34 | 65,11 | -4,00% | 1.468,00 |
| 27.03.2025 | 71,99 | 72,47 | 67,82 | 67,82 | -5,94% | 4.279,00 |
| 26.03.2025 | 73,65 | 73,65 | 71,58 | 72,10 | -0,83% | 711,00 |
| 25.03.2025 | 73,82 | 75,78 | 72,70 | 72,70 | -2,49% | 1.368,00 |
| 24.03.2025 | 69,23 | 74,56 | 69,04 | 74,56 | 8,12% | 5.660,00 |
| 21.03.2025 | 68,24 | 69,42 | 66,80 | 68,96 | 1,82% | 4.087,00 |
| 20.03.2025 | 68,99 | 69,32 | 67,63 | 67,73 | -0,63% | 2.671,00 |
| 19.03.2025 | 65,58 | 69,08 | 65,14 | 68,16 | 5,45% | 4.738,00 |
| 18.03.2025 | 67,47 | 68,50 | 64,64 | 64,64 | -4,17% | 17.032,00 |
| 17.03.2025 | 66,93 | 68,08 | 66,93 | 67,45 | -0,25% | 1.076,00 |
| 14.03.2025 | 64,78 | 67,62 | 64,62 | 67,62 | 7,45% | 1.340,00 |
| 13.03.2025 | 66,94 | 67,09 | 62,50 | 62,93 | -6,09% | 2.754,00 |
| 12.03.2025 | 69,99 | 71,58 | 65,00 | 67,01 | -3,96% | 3.830,00 |
| 11.03.2025 | 65,50 | 73,82 | 65,29 | 69,77 | 10,96% | 2.989,00 |
| 10.03.2025 | 75,73 | 76,18 | 62,88 | 62,88 | -16,84% | 6.810,00 |
| 07.03.2025 | 79,93 | 80,04 | 72,91 | 75,61 | -5,39% | 6.391,00 |
| 06.03.2025 | 84,43 | 84,47 | 79,71 | 79,92 | -5,35% | 720,00 |
| 05.03.2025 | 81,77 | 84,79 | 80,05 | 84,44 | 3,95% | 1.191,00 |
| 04.03.2025 | 87,44 | 87,44 | 79,61 | 81,23 | -7,36% | 8.584,00 |
| 03.03.2025 | 90,22 | 91,89 | 87,68 | 87,68 | -3,03% | 2.867,00 |
| 28.02.2025 | 89,03 | 90,46 | 88,61 | 90,42 | 2,05% | 1.544,00 |
| 27.02.2025 | 92,99 | 93,99 | 88,15 | 88,60 | -5,13% | 3.698,00 |
| 26.02.2025 | 91,38 | 95,00 | 91,38 | 93,39 | 1,65% | 1.833,00 |
| 25.02.2025 | 93,16 | 93,40 | 89,47 | 91,87 | -2,35% | 3.062,00 |
| 24.02.2025 | 92,10 | 94,20 | 90,76 | 94,08 | 2,34% | 3.928,00 |
| 21.02.2025 | 97,89 | 98,92 | 91,22 | 91,93 | -5,32% | 5.764,00 |
| 20.02.2025 | 102,18 | 102,60 | 95,25 | 97,10 | -4,52% | 1.888,00 |
| 19.02.2025 | 98,58 | 104,62 | 98,12 | 101,70 | 2,88% | 5.103,00 |
| 18.02.2025 | 99,17 | 101,84 | 98,50 | 98,85 | -0,72% | 13.654,00 |
| 17.02.2025 | 98,70 | 99,62 | 98,30 | 99,57 | 0,63% | 4.378,00 |
| 14.02.2025 | 96,57 | 98,95 | 95,00 | 98,95 | 2,36% | 3.980,00 |
| 13.02.2025 | 99,87 | 100,72 | 92,88 | 96,67 | -3,30% | 4.062,00 |
| 12.02.2025 | 99,95 | 102,00 | 98,39 | 99,97 | 0,12% | 1.203,00 |