734,200€
-1,21%
Echtzeit-Aktienkurs United Rentals
Bid:
Ask:
Aktienkurse zur United Rentals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 738,40 | 740,00 | 729,60 | 734,00 | -1,24% | 15,00 |
| 13.02.2026 | 737,40 | 743,20 | 728,80 | 743,20 | 0,62% | 19,00 |
| 12.02.2026 | 742,20 | 762,00 | 738,00 | 738,60 | 0,65% | 105,00 |
| 11.02.2026 | 730,60 | 738,20 | 730,60 | 733,80 | -0,33% | 47,00 |
| 10.02.2026 | 741,20 | 741,20 | 736,20 | 736,20 | -1,37% | 14,00 |
| 09.02.2026 | 764,60 | 764,60 | 746,40 | 746,40 | -0,77% | 118,00 |
| 06.02.2026 | 713,20 | 752,20 | 713,20 | 752,20 | 5,41% | 39,00 |
| 05.02.2026 | 715,20 | 719,00 | 706,00 | 713,60 | 0,11% | 95,00 |
| 04.02.2026 | 676,20 | 714,20 | 667,60 | 712,80 | 6,67% | 72,00 |
| 03.02.2026 | 657,20 | 668,20 | 657,20 | 668,20 | 0,63% | 18,00 |
| 02.02.2026 | 659,20 | 670,40 | 651,00 | 664,00 | 0,97% | 36,00 |
| 30.01.2026 | 655,40 | 670,60 | 653,80 | 657,60 | 1,33% | 215,00 |
| 29.01.2026 | 711,80 | 721,80 | 637,20 | 649,00 | -14,49% | 128,00 |
| 28.01.2026 | 756,40 | 760,20 | 756,40 | 759,00 | -0,63% | 27,00 |
| 27.01.2026 | 764,80 | 764,80 | 755,40 | 763,80 | -1,14% | 52,00 |
| 26.01.2026 | 768,80 | 772,60 | 765,60 | 772,60 | -0,80% | 28,00 |
| 23.01.2026 | 818,80 | 818,80 | 778,80 | 778,80 | -4,44% | 27,00 |
| 22.01.2026 | 818,60 | 820,20 | 815,00 | 815,00 | 3,30% | 47,00 |
| 21.01.2026 | 789,00 | 789,00 | 789,00 | 789,00 | 1,73% | 5,00 |
| 20.01.2026 | 769,80 | 779,20 | 767,00 | 775,60 | -1,65% | 58,00 |
| 19.01.2026 | 788,40 | 788,60 | 778,60 | 788,60 | -0,93% | 6,00 |
| 16.01.2026 | 803,40 | 803,40 | 796,00 | 796,00 | -0,50% | 34,00 |
| 15.01.2026 | 794,40 | 804,20 | 794,40 | 800,00 | 1,88% | 68,00 |
| 14.01.2026 | 802,40 | 802,40 | 785,20 | 785,20 | -2,39% | 59,00 |
| 13.01.2026 | 813,20 | 817,20 | 800,00 | 804,40 | -1,13% | 140,00 |
| 12.01.2026 | 803,00 | 813,60 | 800,00 | 813,60 | 0,47% | 79,00 |
| 09.01.2026 | 799,60 | 816,60 | 799,60 | 809,80 | 2,51% | 39,00 |
| 08.01.2026 | 757,60 | 793,60 | 757,60 | 790,00 | 3,87% | 101,00 |
| 07.01.2026 | 768,40 | 768,40 | 744,80 | 760,60 | 0,64% | 17,00 |
| 06.01.2026 | 752,20 | 761,60 | 752,20 | 755,80 | -1,79% | 7,00 |
| 05.01.2026 | 728,60 | 771,20 | 725,20 | 769,60 | 6,65% | 54,00 |
| 02.01.2026 | 685,00 | 721,60 | 685,00 | 721,60 | 4,28% | 71,00 |
| 30.12.2025 | 691,80 | 692,00 | 691,80 | 692,00 | -0,57% | 4,00 |
| 29.12.2025 | 697,00 | 706,80 | 696,00 | 696,00 | 0,37% | 20,00 |
| 23.12.2025 | 697,80 | 697,80 | 691,80 | 693,40 | 0,35% | 22,00 |
| 22.12.2025 | 690,40 | 691,00 | 686,20 | 691,00 | 0,76% | 26,00 |
| 19.12.2025 | 686,40 | 687,20 | 680,80 | 685,80 | 0,29% | 10,00 |
| 18.12.2025 | 682,40 | 701,60 | 682,40 | 683,80 | 0,80% | 10,00 |
| 17.12.2025 | 695,40 | 695,40 | 674,40 | 678,40 | -3,11% | 38,00 |
| 16.12.2025 | 683,20 | 700,20 | 683,20 | 700,20 | 1,74% | 20,00 |
| 15.12.2025 | 700,00 | 704,60 | 686,00 | 688,20 | -1,43% | 33,00 |
| 12.12.2025 | 721,00 | 721,00 | 698,00 | 698,20 | -1,94% | 30,00 |
| 11.12.2025 | 697,00 | 712,00 | 697,00 | 712,00 | 4,34% | 15,00 |
| 10.12.2025 | 674,60 | 682,40 | 674,40 | 682,40 | -0,52% | 54,00 |
| 09.12.2025 | 670,60 | 694,80 | 666,20 | 686,00 | 0,97% | 39,00 |
| 08.12.2025 | 680,20 | 691,00 | 679,40 | 679,40 | -2,58% | 22,00 |
| 05.12.2025 | 698,40 | 698,60 | 690,40 | 697,40 | 0,46% | 82,00 |
| 04.12.2025 | 690,00 | 694,20 | 690,00 | 694,20 | -0,77% | 10,00 |
| 03.12.2025 | 693,40 | 699,60 | 691,00 | 699,60 | 0,92% | 20,00 |
| 02.12.2025 | 696,60 | 699,40 | 688,20 | 693,20 | -0,29% | 53,00 |
| 01.12.2025 | 700,60 | 700,60 | 690,80 | 695,20 | -1,78% | 28,00 |
| 28.11.2025 | 709,60 | 709,60 | 705,40 | 707,80 | 0,85% | 212,00 |
| 27.11.2025 | 698,80 | 701,80 | 698,80 | 701,80 | -0,20% | 3,00 |
| 26.11.2025 | 697,60 | 703,20 | 697,60 | 703,20 | 0,11% | 32,00 |
| 25.11.2025 | 699,40 | 706,80 | 699,40 | 702,40 | -0,40% | 61,00 |
| 24.11.2025 | 702,20 | 707,80 | 691,80 | 705,20 | 0,71% | 45,00 |
| 21.11.2025 | 671,80 | 709,40 | 659,40 | 700,20 | 4,79% | 85,00 |
| 20.11.2025 | 700,80 | 702,60 | 668,20 | 668,20 | -2,93% | 56,00 |
| 19.11.2025 | 687,80 | 698,00 | 687,80 | 688,40 | -0,58% | 25,00 |
| 18.11.2025 | 687,60 | 699,60 | 687,60 | 692,40 | -2,18% | 100,00 |
| 17.11.2025 | 727,00 | 727,00 | 707,80 | 707,80 | -1,91% | 118,00 |
| 14.11.2025 | 728,00 | 728,80 | 712,60 | 721,60 | -0,69% | 81,00 |
| 13.11.2025 | 743,80 | 743,80 | 726,20 | 726,60 | -2,26% | 218,00 |
| 12.11.2025 | 744,20 | 747,80 | 743,40 | 743,40 | 0,35% | 20,00 |
| 11.11.2025 | 742,80 | 742,80 | 731,20 | 740,80 | -0,40% | 21,00 |
| 10.11.2025 | 733,80 | 746,80 | 733,60 | 743,80 | 2,03% | 29,00 |
| 07.11.2025 | 730,20 | 736,60 | 728,00 | 729,00 | -0,79% | 14,00 |
| 06.11.2025 | 728,20 | 738,20 | 722,60 | 734,80 | -0,41% | 44,00 |
| 05.11.2025 | 737,00 | 744,40 | 736,60 | 737,80 | -0,94% | 51,00 |
| 04.11.2025 | 732,20 | 746,00 | 731,20 | 744,80 | -0,08% | 30,00 |
| 03.11.2025 | 762,00 | 762,00 | 744,60 | 745,40 | -1,87% | 88,00 |
| 31.10.2025 | 743,20 | 763,60 | 736,60 | 759,60 | 2,43% | 70,00 |
| 30.10.2025 | 746,80 | 759,60 | 741,60 | 741,60 | -0,91% | 49,00 |
| 29.10.2025 | 752,20 | 768,20 | 748,40 | 748,40 | -0,58% | 119,00 |
| 28.10.2025 | 769,40 | 772,80 | 752,80 | 752,80 | -2,36% | 100,00 |
| 27.10.2025 | 797,00 | 797,00 | 761,00 | 771,00 | -2,16% | 1.078,00 |
| 24.10.2025 | 787,00 | 802,80 | 784,40 | 788,00 | -0,43% | 142,00 |
| 23.10.2025 | 820,00 | 835,00 | 781,40 | 791,40 | -8,38% | 153,00 |
| 22.10.2025 | 859,40 | 869,20 | 859,00 | 863,80 | -0,80% | 20,00 |
| 21.10.2025 | 854,40 | 871,00 | 854,40 | 870,80 | 1,97% | 41,00 |
| 20.10.2025 | 848,00 | 858,40 | 848,00 | 854,00 | 2,35% | 5,00 |
| 17.10.2025 | 842,20 | 860,80 | 834,40 | 834,40 | -4,27% | 46,00 |
| 16.10.2025 | 870,20 | 871,60 | 870,20 | 871,60 | -0,30% | 11,00 |
| 15.10.2025 | 868,80 | 876,60 | 859,60 | 874,20 | 1,16% | 42,00 |
| 14.10.2025 | 830,20 | 864,20 | 830,20 | 864,20 | 2,86% | 20,00 |
| 13.10.2025 | 833,20 | 846,40 | 833,20 | 840,20 | 2,69% | 33,00 |
| 10.10.2025 | 850,00 | 856,60 | 818,20 | 818,20 | -3,76% | 178,00 |
| 09.10.2025 | 850,60 | 861,20 | 845,20 | 850,20 | -1,37% | 25,00 |
| 08.10.2025 | 856,40 | 862,00 | 856,20 | 862,00 | 2,01% | 33,00 |
| 07.10.2025 | 849,60 | 855,00 | 840,20 | 845,00 | 0,12% | 40,00 |
| 06.10.2025 | 840,00 | 849,60 | 835,00 | 844,00 | -0,31% | 32,00 |
| 03.10.2025 | 842,20 | 849,20 | 831,20 | 846,60 | 1,88% | 88,00 |
| 02.10.2025 | 825,60 | 831,00 | 818,60 | 831,00 | 1,24% | 83,00 |
| 01.10.2025 | 816,60 | 825,00 | 816,60 | 820,80 | 1,16% | 85,00 |
| 30.09.2025 | 806,40 | 812,80 | 802,20 | 811,40 | 1,43% | 31,00 |
| 29.09.2025 | 805,20 | 819,60 | 800,00 | 800,00 | -1,28% | 109,00 |
| 26.09.2025 | 799,00 | 810,40 | 794,20 | 810,40 | 2,14% | 13,00 |
| 25.09.2025 | 802,20 | 802,20 | 793,40 | 793,40 | -1,24% | 22,00 |
| 24.09.2025 | 805,40 | 809,20 | 799,20 | 803,40 | -0,37% | 33,00 |
| 23.09.2025 | 790,80 | 822,60 | 790,80 | 806,40 | 0,77% | 78,00 |