23,840€
-7,02%
Echtzeit-Aktienkurs United Natural Foods
Bid:
Ask:
Aktienkurse zur United Natural Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 25,12 | 25,12 | 23,70 | 23,70 | -7,57% | 213,00 |
| 02.04.2025 | 25,60 | 25,70 | 25,19 | 25,64 | 0,20% | - |
| 01.04.2025 | 25,31 | 25,73 | 25,00 | 25,59 | 2,77% | 267,00 |
| 31.03.2025 | 24,91 | 25,30 | 24,48 | 24,90 | 2,85% | 3.195,00 |
| 28.03.2025 | 24,91 | 25,13 | 24,04 | 24,21 | -3,70% | - |
| 27.03.2025 | 25,14 | 25,14 | 25,14 | 25,14 | -0,63% | 100,00 |
| 26.03.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -1,48% | 20,00 |
| 25.03.2025 | 25,68 | 25,68 | 25,68 | 25,68 | 4,43% | 25,00 |
| 24.03.2025 | 24,18 | 24,59 | 24,18 | 24,59 | 3,02% | 793,00 |
| 21.03.2025 | 24,01 | 24,03 | 23,43 | 23,87 | -0,42% | - |
| 20.03.2025 | 24,20 | 24,20 | 23,97 | 23,97 | 1,01% | 983,00 |
| 19.03.2025 | 24,24 | 24,24 | 23,73 | 23,73 | 0,79% | 3,00 |
| 18.03.2025 | 24,18 | 24,26 | 23,33 | 23,55 | -3,39% | - |
| 17.03.2025 | 24,71 | 24,71 | 24,21 | 24,37 | 0,54% | 725,00 |
| 14.03.2025 | 24,24 | 24,24 | 24,24 | 24,24 | -5,16% | 90,00 |
| 13.03.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 5,25% | 10,00 |
| 12.03.2025 | 22,60 | 24,48 | 22,56 | 24,29 | 9,15% | - |
| 11.03.2025 | 25,28 | 25,28 | 22,25 | 22,25 | -6,20% | 102,00 |
| 10.03.2025 | 23,43 | 23,72 | 23,43 | 23,72 | -5,72% | 752,00 |
| 07.03.2025 | 24,70 | 25,16 | 24,70 | 25,16 | -2,97% | 91,00 |
| 06.03.2025 | 25,71 | 25,93 | 25,37 | 25,93 | -3,82% | 975,00 |
| 05.03.2025 | 26,61 | 26,96 | 26,59 | 26,96 | -0,55% | 289,00 |
| 04.03.2025 | 27,52 | 27,75 | 26,67 | 27,11 | -6,61% | 693,00 |
| 03.03.2025 | 29,91 | 30,77 | 29,03 | 29,03 | -4,82% | 2.396,00 |
| 28.02.2025 | 30,49 | 30,50 | 30,49 | 30,50 | -1,80% | 9,00 |
| 27.02.2025 | 30,69 | 31,06 | 30,64 | 31,06 | 1,17% | 121,00 |
| 26.02.2025 | 30,74 | 31,23 | 30,70 | 30,70 | -0,84% | 236,00 |
| 25.02.2025 | 30,37 | 30,96 | 30,33 | 30,96 | 1,04% | 559,00 |
| 24.02.2025 | 30,61 | 30,71 | 29,89 | 30,64 | 0,13% | 217,00 |
| 21.02.2025 | 31,01 | 31,01 | 30,60 | 30,60 | 2,07% | 4,00 |
| 20.02.2025 | 29,98 | 29,98 | 29,98 | 29,98 | -2,76% | 35,00 |
| 19.02.2025 | 31,23 | 31,23 | 30,83 | 30,83 | -1,78% | 197,00 |
| 18.02.2025 | 32,33 | 32,78 | 31,39 | 31,39 | -4,04% | 103,00 |
| 17.02.2025 | 32,70 | 32,71 | 32,70 | 32,71 | 2,00% | 4,00 |
| 14.02.2025 | 33,08 | 33,08 | 32,07 | 32,07 | -0,12% | 1.125,00 |
| 13.02.2025 | 32,11 | 32,11 | 32,11 | 32,11 | 5,45% | 156,00 |
| 12.02.2025 | 30,05 | 30,66 | 29,61 | 30,45 | 2,59% | 235,00 |
| 11.02.2025 | 29,09 | 29,68 | 28,79 | 29,68 | 3,38% | 1.208,00 |
| 10.02.2025 | 28,71 | 28,71 | 28,71 | 28,71 | -0,83% | 1,00 |
| 07.02.2025 | 29,90 | 29,90 | 28,95 | 28,95 | -3,11% | 51,00 |
| 06.02.2025 | 29,99 | 30,49 | 29,88 | 29,88 | 1,29% | 222,00 |
| 05.02.2025 | 29,10 | 29,50 | 28,95 | 29,50 | 2,50% | 186,00 |
| 04.02.2025 | 28,78 | 28,78 | 28,78 | 28,78 | -0,38% | 50,00 |
| 03.02.2025 | 28,88 | 28,89 | 28,88 | 28,89 | 0,63% | 2,00 |
| 31.01.2025 | 29,00 | 29,00 | 28,71 | 28,71 | -0,03% | 89,00 |
| 30.01.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 0,14% | 50,00 |
| 29.01.2025 | 29,37 | 29,37 | 28,68 | 28,68 | -1,88% | 760,00 |
| 28.01.2025 | 29,00 | 29,23 | 29,00 | 29,23 | 4,39% | 433,00 |
| 27.01.2025 | 27,53 | 28,11 | 27,53 | 28,00 | 8,07% | 317,00 |
| 24.01.2025 | 25,96 | 26,00 | 25,91 | 25,91 | -1,93% | 101,00 |
| 23.01.2025 | 26,46 | 26,46 | 26,00 | 26,42 | 1,03% | 160,00 |
| 22.01.2025 | 26,15 | 26,15 | 26,15 | 26,15 | -2,53% | 45,00 |
| 21.01.2025 | 27,50 | 27,50 | 26,83 | 26,83 | -3,94% | 220,00 |
| 20.01.2025 | 27,93 | 27,93 | 27,93 | 27,93 | 1,10% | 100,00 |
| 17.01.2025 | 27,28 | 27,76 | 27,16 | 27,63 | 1,34% | - |
| 16.01.2025 | 27,26 | 27,26 | 27,26 | 27,26 | 0,29% | 1,00 |
| 15.01.2025 | 27,41 | 27,71 | 27,18 | 27,18 | -0,48% | 751,00 |
| 14.01.2025 | 27,31 | 27,31 | 27,31 | 27,31 | 1,52% | 40,00 |
| 13.01.2025 | 26,87 | 26,90 | 26,87 | 26,90 | -0,22% | 94,00 |
| 10.01.2025 | 28,61 | 28,61 | 26,96 | 26,96 | -5,17% | 304,00 |
| 09.01.2025 | 28,17 | 28,43 | 27,87 | 28,43 | 1,46% | 434,00 |
| 08.01.2025 | 27,26 | 28,02 | 27,22 | 28,02 | 4,16% | 394,00 |
| 07.01.2025 | 27,19 | 27,23 | 26,90 | 26,90 | 1,28% | 77,00 |
| 06.01.2025 | 27,91 | 27,91 | 26,56 | 26,56 | -0,34% | 140,00 |
| 03.01.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -0,74% | 1,00 |
| 02.01.2025 | 26,00 | 26,85 | 26,00 | 26,85 | 5,92% | 553,00 |
| 30.12.2024 | 25,53 | 25,92 | 25,35 | 25,35 | -2,35% | 114,00 |
| 27.12.2024 | 25,94 | 25,96 | 25,94 | 25,96 | 4,22% | 48,00 |
| 23.12.2024 | 24,66 | 24,91 | 24,66 | 24,91 | -1,85% | 960,00 |
| 20.12.2024 | 25,38 | 25,38 | 25,38 | 25,38 | -0,86% | 2,00 |
| 19.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,83% | 526,00 |
| 18.12.2024 | 26,85 | 26,96 | 26,35 | 26,35 | -0,55% | - |
| 17.12.2024 | 26,27 | 26,49 | 26,27 | 26,49 | -1,16% | 204,00 |
| 16.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,11% | 200,00 |
| 13.12.2024 | 26,83 | 26,83 | 26,83 | 26,83 | -1,87% | 110,00 |
| 12.12.2024 | 26,86 | 27,34 | 26,84 | 27,34 | -4,71% | 1.562,00 |
| 11.12.2024 | 28,15 | 28,69 | 28,14 | 28,69 | -1,07% | 894,00 |
| 10.12.2024 | 23,56 | 30,06 | 23,56 | 29,00 | 26,36% | 2.735,00 |
| 09.12.2024 | 22,95 | 22,95 | 22,95 | 22,95 | 0,83% | 1,00 |
| 06.12.2024 | 22,76 | 22,76 | 22,76 | 22,76 | -2,40% | 300,00 |
| 05.12.2024 | 23,43 | 23,44 | 22,82 | 23,32 | -2,10% | - |
| 04.12.2024 | 24,16 | 24,17 | 23,82 | 23,82 | -0,13% | 78,00 |
| 03.12.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 0,38% | 1,00 |
| 02.12.2024 | 23,86 | 23,86 | 23,69 | 23,76 | 0,89% | 307,00 |
| 29.11.2024 | 23,40 | 23,65 | 23,40 | 23,55 | 0,32% | 128,00 |
| 28.11.2024 | 23,47 | 23,50 | 23,44 | 23,48 | 0,79% | - |
| 27.11.2024 | 23,29 | 23,29 | 23,29 | 23,29 | -0,26% | 200,00 |
| 26.11.2024 | 23,82 | 23,93 | 23,33 | 23,35 | 1,92% | - |
| 25.11.2024 | 22,49 | 22,91 | 22,49 | 22,91 | 1,24% | 220,00 |
| 22.11.2024 | 22,69 | 22,69 | 22,39 | 22,63 | 2,35% | 197,00 |
| 21.11.2024 | 21,76 | 22,19 | 21,53 | 22,11 | 5,84% | - |
| 20.11.2024 | 20,71 | 21,02 | 20,48 | 20,89 | 2,86% | - |
| 19.11.2024 | 20,31 | 20,31 | 20,31 | 20,31 | -4,29% | 4,00 |
| 18.11.2024 | 20,59 | 22,28 | 20,59 | 21,22 | 5,10% | 131,00 |
| 15.11.2024 | 20,09 | 20,34 | 20,09 | 20,19 | -0,54% | 53,00 |
| 14.11.2024 | 19,90 | 20,30 | 19,90 | 20,30 | 3,10% | 41,00 |
| 13.11.2024 | 19,72 | 19,72 | 19,69 | 19,69 | -0,56% | 280,00 |
| 12.11.2024 | 19,72 | 19,80 | 19,72 | 19,80 | -1,88% | 308,00 |
| 11.11.2024 | 20,26 | 20,26 | 20,18 | 20,18 | 0,93% | 125,00 |
| 08.11.2024 | 19,74 | 20,00 | 19,74 | 20,00 | 0,83% | 35,00 |