815,300€
1,99%
Echtzeit-Aktienkurs United Rentals
Bid:
Ask:
Aktienkurse zur United Rentals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 812,00 | 815,20 | 802,00 | 812,40 | 1,27% | 24,00 |
| 21.11.2024 | 783,40 | 802,20 | 783,40 | 802,20 | 3,19% | 37,00 |
| 20.11.2024 | 784,80 | 784,80 | 774,60 | 777,40 | -0,82% | 32,00 |
| 19.11.2024 | 792,20 | 792,20 | 780,20 | 783,80 | -0,15% | 17,00 |
| 18.11.2024 | 798,60 | 798,60 | 785,00 | 785,00 | -1,18% | 55,00 |
| 15.11.2024 | 796,00 | 811,40 | 794,40 | 794,40 | -0,97% | 293,00 |
| 14.11.2024 | 818,00 | 822,80 | 798,20 | 802,20 | -1,30% | 79,00 |
| 13.11.2024 | 821,20 | 821,20 | 812,80 | 812,80 | -0,95% | 8,00 |
| 12.11.2024 | 816,60 | 830,60 | 814,00 | 820,60 | -0,19% | 115,00 |
| 11.11.2024 | 822,40 | 842,60 | 821,20 | 822,20 | 0,05% | 108,00 |
| 08.11.2024 | 805,60 | 821,80 | 793,20 | 821,80 | 2,01% | 76,00 |
| 07.11.2024 | 814,20 | 824,40 | 797,60 | 805,60 | -1,71% | 60,00 |
| 06.11.2024 | 747,20 | 828,00 | 747,20 | 819,60 | 12,86% | 272,00 |
| 05.11.2024 | 727,00 | 727,00 | 717,40 | 726,20 | 1,20% | 17,00 |
| 04.11.2024 | 723,00 | 735,60 | 717,60 | 717,60 | -3,44% | 51,00 |
| 01.11.2024 | 752,00 | 755,20 | 740,20 | 743,20 | 0,27% | 42,00 |
| 31.10.2024 | 751,00 | 751,00 | 741,20 | 741,20 | -0,80% | 10,00 |
| 30.10.2024 | 746,00 | 751,80 | 740,60 | 747,20 | -0,19% | 55,00 |
| 29.10.2024 | 765,00 | 765,00 | 748,60 | 748,60 | -2,12% | 71,00 |
| 28.10.2024 | 750,80 | 765,40 | 746,00 | 764,80 | 2,16% | 82,00 |
| 25.10.2024 | 756,60 | 762,00 | 748,60 | 748,60 | -1,47% | 54,00 |
| 24.10.2024 | 764,00 | 769,00 | 749,00 | 759,80 | -1,50% | 118,00 |
| 23.10.2024 | 788,20 | 788,20 | 771,40 | 771,40 | -2,16% | 113,00 |
| 22.10.2024 | 771,20 | 795,00 | 765,60 | 788,40 | 2,15% | 102,00 |
| 21.10.2024 | 769,20 | 777,20 | 760,00 | 771,80 | 0,55% | 66,00 |
| 18.10.2024 | 780,40 | 780,40 | 764,20 | 767,60 | -1,29% | 27,00 |
| 17.10.2024 | 783,40 | 787,20 | 777,60 | 777,60 | -0,56% | 15,00 |
| 16.10.2024 | 760,60 | 790,40 | 760,60 | 782,00 | 1,19% | 26,00 |
| 15.10.2024 | 775,20 | 775,20 | 763,40 | 772,80 | 0,39% | 43,00 |
| 14.10.2024 | 753,80 | 769,80 | 747,60 | 769,80 | 3,27% | 39,00 |
| 11.10.2024 | 737,20 | 750,20 | 737,20 | 745,40 | 0,78% | 11,00 |
| 10.10.2024 | 748,00 | 750,60 | 735,60 | 739,60 | 1,12% | 76,00 |
| 09.10.2024 | 731,40 | 731,40 | 731,40 | 731,40 | 0,36% | 20,00 |
| 08.10.2024 | 725,80 | 729,00 | 724,00 | 728,80 | 0,30% | 8,00 |
| 07.10.2024 | 722,20 | 726,60 | 719,40 | 726,60 | 1,20% | 9,00 |
| 04.10.2024 | 711,60 | 724,00 | 711,60 | 718,00 | 0,73% | 11,00 |
| 03.10.2024 | 715,20 | 718,20 | 712,80 | 712,80 | -1,41% | 82,00 |
| 02.10.2024 | 722,40 | 730,60 | 722,40 | 723,00 | -0,96% | 7,00 |
| 01.10.2024 | 730,80 | 731,60 | 722,80 | 730,00 | 1,19% | 30,00 |
| 30.09.2024 | 733,20 | 733,20 | 720,40 | 721,40 | -1,12% | 53,00 |
| 27.09.2024 | 724,40 | 731,60 | 724,00 | 729,60 | 1,62% | 37,00 |
| 26.09.2024 | 721,20 | 729,40 | 716,00 | 718,00 | -0,64% | 64,00 |
| 25.09.2024 | 719,00 | 722,60 | 714,80 | 722,60 | 0,95% | 14,00 |
| 24.09.2024 | 723,60 | 723,60 | 714,00 | 715,80 | -0,58% | 112,00 |
| 23.09.2024 | 708,20 | 720,00 | 708,20 | 720,00 | 2,59% | 63,00 |
| 20.09.2024 | 707,20 | 711,20 | 698,00 | 701,80 | -0,71% | 26,00 |
| 19.09.2024 | 702,80 | 713,60 | 702,80 | 706,80 | 0,00% | 102,00 |
| 18.09.2024 | 689,40 | 706,80 | 689,20 | 706,80 | 2,41% | 10,00 |
| 17.09.2024 | 662,60 | 690,20 | 662,60 | 690,20 | 3,91% | 38,00 |
| 16.09.2024 | 660,00 | 664,20 | 654,00 | 664,20 | 0,76% | 39,00 |
| 13.09.2024 | 636,00 | 665,00 | 636,00 | 659,20 | 3,26% | 121,00 |
| 12.09.2024 | 646,80 | 647,00 | 638,40 | 638,40 | 1,24% | 58,00 |
| 11.09.2024 | 638,60 | 639,40 | 617,00 | 630,60 | -1,04% | 17,00 |
| 10.09.2024 | 626,00 | 637,20 | 626,00 | 637,20 | 1,11% | 11,00 |
| 09.09.2024 | 622,20 | 632,80 | 622,20 | 630,20 | 2,21% | 62,00 |
| 06.09.2024 | 623,80 | 639,40 | 616,60 | 616,60 | -1,78% | 95,00 |
| 05.09.2024 | 630,20 | 635,80 | 615,60 | 627,80 | -0,38% | 38,00 |
| 04.09.2024 | 634,80 | 635,00 | 630,20 | 630,20 | -1,01% | 55,00 |
| 03.09.2024 | 665,80 | 673,20 | 636,60 | 636,60 | -4,33% | 93,00 |
| 02.09.2024 | 669,80 | 669,80 | 665,40 | 665,40 | 0,33% | 11,00 |
| 30.08.2024 | 663,20 | 663,20 | 663,20 | 663,20 | 0,06% | 16,00 |
| 29.08.2024 | 660,80 | 663,80 | 660,80 | 662,80 | 0,85% | 48,00 |
| 28.08.2024 | 663,60 | 669,00 | 653,60 | 657,20 | -1,26% | 98,00 |
| 27.08.2024 | 661,60 | 665,60 | 660,00 | 665,60 | -0,83% | 15,00 |
| 26.08.2024 | 671,00 | 679,60 | 669,80 | 671,20 | 0,60% | 62,00 |
| 23.08.2024 | 649,80 | 667,20 | 649,20 | 667,20 | 3,70% | 41,00 |
| 22.08.2024 | 648,20 | 648,20 | 643,40 | 643,40 | -1,02% | 28,00 |
| 21.08.2024 | 640,80 | 650,00 | 640,80 | 650,00 | 1,18% | 12,00 |
| 20.08.2024 | 650,20 | 655,40 | 639,80 | 642,40 | -0,77% | 98,00 |
| 19.08.2024 | 650,20 | 650,40 | 643,00 | 647,40 | -0,43% | 24,00 |
| 16.08.2024 | 663,40 | 667,00 | 647,00 | 650,20 | -0,73% | 241,00 |
| 15.08.2024 | 643,60 | 663,20 | 643,00 | 655,00 | 2,31% | 64,00 |
| 14.08.2024 | 640,20 | 644,20 | 633,60 | 640,20 | 1,43% | 37,00 |
| 13.08.2024 | 635,00 | 636,80 | 630,00 | 631,20 | -1,47% | 84,00 |
| 12.08.2024 | 633,60 | 640,60 | 632,00 | 640,60 | 0,44% | 22,00 |
| 09.08.2024 | 635,40 | 641,80 | 631,80 | 637,80 | 0,76% | 48,00 |
| 08.08.2024 | 599,00 | 633,00 | 599,00 | 633,00 | 2,46% | 25,00 |
| 07.08.2024 | 631,20 | 639,00 | 617,80 | 617,80 | -2,65% | 261,00 |
| 06.08.2024 | 613,00 | 634,60 | 611,00 | 634,60 | 3,96% | 48,00 |
| 05.08.2024 | 612,20 | 628,40 | 578,20 | 610,40 | -1,26% | 256,00 |
| 02.08.2024 | 654,40 | 662,60 | 610,00 | 618,20 | -6,64% | 193,00 |
| 01.08.2024 | 707,40 | 711,00 | 662,20 | 662,20 | -6,44% | 122,00 |
| 31.07.2024 | 685,60 | 707,80 | 685,60 | 707,80 | 3,45% | 139,00 |
| 30.07.2024 | 690,00 | 692,60 | 670,00 | 684,20 | -0,23% | 91,00 |
| 29.07.2024 | 699,80 | 702,00 | 685,80 | 685,80 | -3,35% | 115,00 |
| 26.07.2024 | 701,20 | 721,80 | 697,20 | 709,60 | 2,96% | 95,00 |
| 25.07.2024 | 658,00 | 707,20 | 645,20 | 689,20 | 3,73% | 180,00 |
| 24.07.2024 | 687,40 | 687,60 | 664,40 | 664,40 | -3,46% | 99,00 |
| 23.07.2024 | 675,60 | 690,20 | 672,60 | 688,20 | 1,65% | 107,00 |
| 22.07.2024 | 663,80 | 677,00 | 662,20 | 677,00 | 2,17% | 111,00 |
| 19.07.2024 | 663,00 | 678,80 | 662,60 | 662,60 | -0,75% | 40,00 |
| 18.07.2024 | 666,00 | 694,80 | 654,60 | 667,60 | 0,39% | 165,00 |
| 17.07.2024 | 677,60 | 684,00 | 658,80 | 665,00 | -2,21% | 157,00 |
| 16.07.2024 | 653,80 | 680,00 | 645,80 | 680,00 | 4,49% | 77,00 |
| 15.07.2024 | 629,40 | 652,20 | 629,40 | 650,80 | 3,76% | 110,00 |
| 12.07.2024 | 616,80 | 632,00 | 616,80 | 627,20 | 2,22% | 25,00 |
| 11.07.2024 | 591,20 | 619,60 | 591,20 | 613,60 | 2,99% | 150,00 |
| 10.07.2024 | 580,20 | 597,60 | 573,80 | 595,80 | 2,55% | 135,00 |
| 09.07.2024 | 586,20 | 593,40 | 581,00 | 581,00 | -1,19% | 37,00 |
| 08.07.2024 | 580,80 | 590,80 | 580,80 | 588,00 | 0,34% | 39,00 |