852,000€
-3,34%
Echtzeit-Aktienkurs United Rentals
Bid:
Ask:
Aktienkurse zur United Rentals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 891,60 | 891,60 | 868,40 | 868,40 | -3,50% | 21,00 |
| 09.09.2026 | 872,70 | 902,90 | 867,00 | 899,90 | 2,10% | - |
| 08.09.2026 | 861,60 | 881,40 | 861,60 | 881,40 | 2,25% | 5,00 |
| 07.09.2026 | 874,20 | 874,20 | 861,20 | 862,00 | -0,83% | 5,00 |
| 04.09.2026 | 869,20 | 869,20 | 869,20 | 869,20 | 2,52% | 5,00 |
| 03.09.2026 | 840,40 | 847,80 | 833,60 | 847,80 | 0,52% | 18,00 |
| 02.09.2026 | 849,20 | 858,60 | 843,40 | 843,40 | -2,99% | 21,00 |
| 01.09.2026 | 901,20 | 901,20 | 868,80 | 869,40 | -1,00% | 249,00 |
| 31.08.2026 | 878,20 | 878,20 | 878,20 | 878,20 | -0,57% | 20,00 |
| 28.08.2026 | 890,60 | 891,00 | 880,00 | 883,20 | -1,27% | 12,00 |
| 27.08.2026 | 904,60 | 904,60 | 889,00 | 894,60 | -2,34% | 12,00 |
| 26.08.2026 | 908,80 | 916,00 | 908,80 | 916,00 | 0,22% | 224,00 |
| 25.08.2026 | 940,00 | 946,00 | 914,00 | 914,00 | -2,85% | 59,00 |
| 24.08.2026 | 944,40 | 946,20 | 940,80 | 940,80 | 0,90% | 13,00 |
| 21.08.2026 | 932,80 | 943,40 | 930,40 | 932,40 | -2,87% | 27,00 |
| 19.08.2026 | 968,40 | 968,40 | 960,00 | 960,00 | -1,36% | 3,00 |
| 18.08.2026 | 1.000,50 | 1.000,50 | 973,20 | 973,20 | -3,64% | 10,00 |
| 17.08.2026 | 1.000,00 | 1.010,00 | 1.000,00 | 1.010,00 | 1,18% | 15,00 |
| 14.08.2026 | 977,20 | 1.000,00 | 964,60 | 998,20 | 2,84% | 39,00 |
| 13.08.2026 | 970,60 | 970,60 | 970,60 | 970,60 | -1,20% | 5,00 |
| 12.08.2026 | 997,20 | 997,20 | 976,00 | 982,40 | -1,31% | 17,00 |
| 11.08.2026 | 979,60 | 1.009,50 | 979,60 | 995,40 | 0,85% | 39,00 |
| 10.08.2026 | 1.014,00 | 1.014,00 | 987,00 | 987,00 | -1,94% | 66,00 |
| 07.08.2026 | 1.003,00 | 1.015,50 | 999,40 | 1.006,50 | -0,30% | 25,00 |
| 06.08.2026 | 999,00 | 1.017,00 | 999,00 | 1.009,50 | -0,05% | 62,00 |
| 05.08.2026 | 996,00 | 1.012,00 | 996,00 | 1.010,00 | 1,22% | 289,00 |
| 04.08.2026 | 965,60 | 998,40 | 965,60 | 997,80 | 2,55% | 375,00 |
| 03.08.2026 | 946,40 | 973,00 | 935,80 | 973,00 | 3,75% | 147,00 |
| 31.07.2026 | 937,80 | 937,80 | 928,20 | 937,80 | 1,80% | 28,00 |
| 30.07.2026 | 921,20 | 921,20 | 921,20 | 921,20 | -2,74% | 6,00 |
| 29.07.2026 | 954,00 | 954,00 | 940,20 | 947,20 | -2,03% | 22,00 |
| 28.07.2026 | 984,20 | 1.001,00 | 960,00 | 966,80 | -1,67% | 97,00 |
| 27.07.2026 | 1.016,50 | 1.016,50 | 983,20 | 983,20 | -1,83% | 8,00 |
| 24.07.2026 | 1.007,50 | 1.007,50 | 996,60 | 1.001,50 | -2,10% | 16,00 |
| 23.07.2026 | 980,00 | 1.023,00 | 951,40 | 1.023,00 | 14,25% | 93,00 |
| 22.07.2026 | 895,40 | 895,40 | 895,40 | 895,40 | 1,24% | 5,00 |
| 21.07.2026 | 878,00 | 884,40 | 869,00 | 884,40 | -0,45% | 16,00 |
| 20.07.2026 | 910,00 | 910,40 | 888,40 | 888,40 | -3,75% | 255,00 |
| 17.07.2026 | 923,00 | 923,00 | 923,00 | 923,00 | -1,75% | 3,00 |
| 16.07.2026 | 908,60 | 939,40 | 908,60 | 939,40 | 2,49% | 440,00 |
| 15.07.2026 | 940,00 | 940,80 | 916,60 | 916,60 | -1,76% | 13,00 |
| 14.07.2026 | 932,40 | 933,00 | 930,00 | 933,00 | -1,89% | 10,00 |
| 13.07.2026 | 958,20 | 958,20 | 951,00 | 951,00 | -1,23% | 38,00 |
| 10.07.2026 | 967,40 | 969,40 | 962,80 | 962,80 | 0,80% | 6,00 |
| 09.07.2026 | 945,80 | 955,20 | 945,00 | 955,20 | 3,96% | 37,00 |
| 08.07.2026 | 917,40 | 927,00 | 910,40 | 918,80 | -0,39% | 112,00 |
| 07.07.2026 | 966,60 | 966,60 | 921,00 | 922,40 | -4,10% | 121,00 |
| 06.07.2026 | 958,60 | 971,60 | 955,80 | 961,80 | -0,41% | 14,00 |
| 03.07.2026 | 957,20 | 965,80 | 957,20 | 965,80 | 1,45% | 6,00 |
| 02.07.2026 | 971,20 | 976,60 | 951,80 | 952,00 | -2,90% | 238,00 |
| 01.07.2026 | 996,20 | 998,40 | 980,40 | 980,40 | -1,13% | 12,00 |
| 30.06.2026 | 988,20 | 991,60 | 988,20 | 991,60 | 0,59% | 42,00 |
| 29.06.2026 | 992,20 | 992,20 | 978,00 | 985,80 | -0,36% | 18,00 |
| 26.06.2026 | 989,60 | 989,60 | 989,40 | 989,40 | -0,76% | 7,00 |
| 25.06.2026 | 950,00 | 1.001,00 | 950,00 | 997,00 | 4,64% | 61,00 |
| 24.06.2026 | 931,80 | 952,80 | 931,60 | 952,80 | 1,73% | 5,00 |
| 23.06.2026 | 942,40 | 949,20 | 934,20 | 936,60 | -2,09% | 11,00 |
| 22.06.2026 | 943,20 | 956,60 | 935,00 | 956,60 | 0,72% | 43,00 |
| 18.06.2026 | 917,00 | 951,20 | 917,00 | 949,80 | 2,50% | 15,00 |
| 17.06.2026 | 913,00 | 928,80 | 913,00 | 926,60 | -0,15% | 22,00 |
| 16.06.2026 | 929,40 | 940,60 | 928,00 | 928,00 | -0,96% | 255,00 |
| 15.06.2026 | 942,40 | 942,40 | 931,40 | 937,00 | 0,45% | 37,00 |
| 12.06.2026 | 930,00 | 932,80 | 930,00 | 932,80 | 1,00% | 73,00 |
| 11.06.2026 | 913,00 | 923,60 | 913,00 | 923,60 | -0,19% | 244,00 |
| 10.06.2026 | 937,80 | 948,40 | 925,40 | 925,40 | -2,34% | 31,00 |
| 09.06.2026 | 947,80 | 958,40 | 947,60 | 947,60 | -0,15% | 28,00 |
| 08.06.2026 | 909,60 | 949,00 | 909,60 | 949,00 | 2,91% | 35,00 |
| 05.06.2026 | 935,80 | 938,00 | 922,20 | 922,20 | -1,79% | 57,00 |
| 04.06.2026 | 909,60 | 940,80 | 909,60 | 939,00 | 3,39% | 42,00 |
| 03.06.2026 | 861,60 | 908,20 | 861,60 | 908,20 | 6,82% | 55,00 |
| 02.06.2026 | 850,20 | 850,20 | 850,20 | 850,20 | -0,75% | 2,00 |
| 01.06.2026 | 864,60 | 864,60 | 838,20 | 856,60 | 0,26% | 65,00 |
| 29.05.2026 | 854,20 | 861,40 | 845,40 | 854,40 | 0,73% | 13,00 |
| 28.05.2026 | 850,20 | 853,80 | 833,20 | 848,20 | -0,21% | 241,00 |
| 27.05.2026 | 832,80 | 850,00 | 821,80 | 850,00 | 2,31% | 273,00 |
| 26.05.2026 | 807,00 | 830,80 | 807,00 | 830,80 | 2,64% | 12,00 |
| 25.05.2026 | 809,20 | 819,00 | 808,60 | 809,40 | 0,32% | 26,00 |
| 22.05.2026 | 800,80 | 815,40 | 800,80 | 806,80 | 1,41% | 18,00 |
| 21.05.2026 | 807,80 | 807,80 | 790,60 | 795,60 | -0,60% | 136,00 |
| 20.05.2026 | 800,40 | 800,40 | 800,40 | 800,40 | -0,62% | 1,00 |
| 19.05.2026 | 806,00 | 807,40 | 783,60 | 805,40 | -1,13% | 41,00 |
| 18.05.2026 | 816,80 | 830,20 | 814,60 | 814,60 | -2,14% | 132,00 |
| 15.05.2026 | 826,60 | 836,60 | 819,00 | 832,40 | 2,08% | 12,00 |
| 14.05.2026 | 815,60 | 815,60 | 812,00 | 815,40 | 0,74% | 37,00 |
| 13.05.2026 | 809,40 | 809,40 | 809,40 | 809,40 | 0,10% | 2,00 |
| 12.05.2026 | 790,20 | 808,60 | 790,20 | 808,60 | 1,25% | 252,00 |
| 11.05.2026 | 800,40 | 800,40 | 791,00 | 798,60 | 0,45% | 137,00 |
| 08.05.2026 | 801,00 | 801,00 | 793,80 | 795,00 | -0,53% | 17,00 |
| 07.05.2026 | 826,40 | 826,40 | 797,00 | 799,20 | -2,39% | 311,00 |
| 06.05.2026 | 803,40 | 818,80 | 795,60 | 818,80 | 2,58% | 96,00 |
| 05.05.2026 | 788,40 | 799,60 | 788,40 | 798,20 | -0,20% | 30,00 |
| 04.05.2026 | 815,00 | 815,00 | 799,80 | 799,80 | -2,53% | 15,00 |
| 30.04.2026 | 818,20 | 820,60 | 811,20 | 820,60 | 0,61% | 38,00 |
| 29.04.2026 | 827,40 | 827,40 | 815,60 | 815,60 | -0,54% | 4,00 |
| 28.04.2026 | 814,20 | 827,80 | 808,60 | 820,00 | 0,84% | 45,00 |
| 27.04.2026 | 825,00 | 830,80 | 813,20 | 813,20 | -1,43% | 236,00 |
| 24.04.2026 | 837,40 | 856,40 | 825,00 | 825,00 | -2,67% | 114,00 |
| 23.04.2026 | 775,00 | 847,60 | 775,00 | 847,60 | 22,91% | 375,00 |
| 22.04.2026 | 694,60 | 694,60 | 688,60 | 689,60 | -0,78% | 6,00 |
| 21.04.2026 | 687,00 | 697,00 | 687,00 | 695,00 | 0,61% | 49,00 |