Börse:
35,240€
0,36%
Echtzeit-Aktienkurs United Airlines Holdings
Bid:
35,170€
Ask:
35,310€
Aktienkurse zur United Airlines Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 35,29 | 37,87 | 35,03 | 35,10 | -0,04% | 600,00 |
| 27.06.2022 | 36,67 | 36,92 | 35,09 | 35,11 | -3,66% | 1.275,00 |
| 24.06.2022 | 33,94 | 36,61 | 33,69 | 36,45 | 7,22% | 300,00 |
| 23.06.2022 | 34,45 | 35,35 | 33,09 | 33,99 | -2,30% | 110,00 |
| 22.06.2022 | 34,60 | 35,28 | 32,91 | 34,79 | 0,49% | 617,00 |
| 21.06.2022 | 35,30 | 35,71 | 33,95 | 34,62 | -1,92% | 920,00 |
| 20.06.2022 | 33,80 | 35,30 | 33,80 | 35,30 | 2,04% | 2.480,00 |
| 17.06.2022 | 33,07 | 34,82 | 32,42 | 34,60 | 5,20% | 764,00 |
| 16.06.2022 | 36,72 | 36,91 | 32,50 | 32,89 | -9,18% | 1.054,00 |
| 15.06.2022 | 35,42 | 37,24 | 35,20 | 36,21 | 2,03% | 1.700,00 |
| 14.06.2022 | 35,91 | 37,09 | 34,62 | 35,49 | -0,26% | 655,00 |
| 13.06.2022 | 38,81 | 38,86 | 35,34 | 35,58 | -9,29% | 736,00 |
| 10.06.2022 | 40,23 | 41,11 | 38,79 | 39,22 | -2,55% | 263,00 |
| 09.06.2022 | 41,61 | 42,15 | 40,20 | 40,25 | -3,34% | 895,00 |
| 08.06.2022 | 43,29 | 43,57 | 41,54 | 41,64 | -4,14% | 4,00 |
| 07.06.2022 | 42,07 | 43,49 | 41,33 | 43,44 | 3,76% | - |
| 06.06.2022 | 41,39 | 42,36 | 41,23 | 41,86 | 0,95% | - |
| 03.06.2022 | 42,66 | 42,69 | 40,51 | 41,47 | -2,65% | 28,00 |
| 02.06.2022 | 42,48 | 43,40 | 42,06 | 42,60 | -0,32% | 906,00 |
| 01.06.2022 | 44,42 | 45,11 | 41,89 | 42,74 | -3,68% | 244,00 |
| 31.05.2022 | 45,27 | 45,27 | 43,29 | 44,37 | -1,65% | 400,00 |
| 30.05.2022 | 44,85 | 45,87 | 44,85 | 45,11 | 0,16% | - |
| 27.05.2022 | 42,92 | 45,33 | 42,71 | 45,04 | 4,77% | 413,00 |
| 26.05.2022 | 40,14 | 43,49 | 39,94 | 42,99 | 6,50% | 400,00 |
| 25.05.2022 | 39,29 | 40,45 | 38,67 | 40,37 | 4,31% | - |
| 24.05.2022 | 41,44 | 41,58 | 38,24 | 38,70 | -7,56% | 575,00 |
| 23.05.2022 | 41,27 | 42,34 | 40,66 | 41,86 | 1,54% | 55,00 |
| 20.05.2022 | 41,92 | 42,83 | 40,10 | 41,23 | -1,23% | 41,00 |
| 19.05.2022 | 42,05 | 42,89 | 41,41 | 41,74 | -2,01% | 1.010,00 |
| 18.05.2022 | 44,90 | 44,90 | 42,25 | 42,60 | -4,34% | 565,00 |
| 17.05.2022 | 42,96 | 44,67 | 42,51 | 44,53 | 6,77% | 1.490,00 |
| 16.05.2022 | 41,86 | 42,79 | 41,23 | 41,71 | 0,15% | 20,00 |
| 13.05.2022 | 40,44 | 41,92 | 40,33 | 41,65 | 4,22% | 205,00 |
| 12.05.2022 | 41,00 | 41,44 | 38,69 | 39,96 | -2,50% | 1.008,00 |
| 11.05.2022 | 41,72 | 43,51 | 40,82 | 40,99 | -2,20% | - |
| 10.05.2022 | 41,11 | 42,54 | 40,88 | 41,91 | 2,05% | 5.521,00 |
| 09.05.2022 | 44,84 | 45,20 | 40,65 | 41,07 | -8,94% | 6.430,00 |
| 06.05.2022 | 46,51 | 46,66 | 43,99 | 45,10 | -2,45% | 648,00 |
| 05.05.2022 | 48,81 | 49,01 | 46,00 | 46,23 | -5,53% | 3.059,00 |
| 04.05.2022 | 48,83 | 49,45 | 47,60 | 48,94 | 0,26% | 1.525,00 |
| 03.05.2022 | 47,54 | 49,21 | 47,09 | 48,81 | 2,16% | - |
| 02.05.2022 | 47,90 | 49,06 | 46,41 | 47,78 | 0,01% | - |
| 29.04.2022 | 48,54 | 49,82 | 47,70 | 47,78 | -2,94% | 1.198,00 |
| 28.04.2022 | 48,30 | 49,45 | 47,58 | 49,22 | 3,37% | 510,00 |
| 27.04.2022 | 45,96 | 47,82 | 45,64 | 47,62 | 3,80% | 273,00 |
| 26.04.2022 | 47,99 | 48,26 | 45,59 | 45,88 | -4,20% | 385,00 |
| 25.04.2022 | 47,54 | 48,16 | 46,39 | 47,89 | 0,39% | 613,00 |
| 22.04.2022 | 47,15 | 49,13 | 47,00 | 47,70 | 1,69% | 2.607,00 |
| 21.04.2022 | 45,57 | 48,32 | 44,90 | 46,91 | 9,40% | 2.331,00 |
| 20.04.2022 | 42,25 | 43,28 | 41,62 | 42,88 | 0,73% | 186,00 |
| 19.04.2022 | 41,13 | 42,77 | 40,60 | 42,57 | 2,12% | 1.521,00 |
| 14.04.2022 | 41,49 | 43,12 | 41,38 | 41,68 | 0,53% | 2.000,00 |
| 13.04.2022 | 39,68 | 41,78 | 39,35 | 41,46 | 5,04% | 229,00 |
| 12.04.2022 | 38,99 | 39,80 | 38,55 | 39,47 | 1,32% | 350,00 |
| 11.04.2022 | 38,61 | 39,88 | 37,69 | 38,96 | 1,03% | 540,00 |
| 08.04.2022 | 39,00 | 39,37 | 38,37 | 38,56 | -1,05% | 715,00 |
| 07.04.2022 | 39,21 | 40,12 | 37,76 | 38,97 | -1,25% | 690,00 |
| 06.04.2022 | 41,17 | 41,35 | 38,01 | 39,47 | -3,80% | 1.890,00 |
| 05.04.2022 | 41,68 | 42,19 | 40,30 | 41,02 | -1,13% | 1.173,00 |
| 04.04.2022 | 40,95 | 41,95 | 40,30 | 41,49 | 0,02% | 2.573,00 |
| 01.04.2022 | 41,83 | 42,48 | 41,27 | 41,48 | -1,18% | 155,00 |
| 31.03.2022 | 41,08 | 42,33 | 41,03 | 41,98 | 2,06% | 873,00 |
| 30.03.2022 | 40,98 | 41,34 | 40,36 | 41,13 | -0,12% | 530,00 |
| 29.03.2022 | 39,78 | 41,55 | 39,61 | 41,18 | 3,30% | 1.525,00 |
| 28.03.2022 | 39,20 | 40,02 | 38,65 | 39,86 | 1,39% | 2.179,00 |
| 25.03.2022 | 38,73 | 39,91 | 38,45 | 39,32 | 1,14% | 1.206,00 |
| 24.03.2022 | 37,99 | 38,95 | 37,37 | 38,88 | 2,92% | 488,00 |
| 23.03.2022 | 38,15 | 38,38 | 37,56 | 37,77 | -1,35% | 872,00 |
| 22.03.2022 | 37,10 | 38,75 | 36,95 | 38,29 | 3,31% | 2.160,00 |
| 21.03.2022 | 38,35 | 38,46 | 36,61 | 37,06 | -3,34% | 2.280,00 |
| 18.03.2022 | 37,08 | 38,41 | 36,60 | 38,35 | 2,91% | 1.289,00 |
| 17.03.2022 | 37,42 | 37,46 | 35,69 | 37,26 | -0,41% | 2.196,00 |
| 16.03.2022 | 35,12 | 37,44 | 35,11 | 37,41 | 7,38% | 3.166,00 |
| 15.03.2022 | 32,03 | 35,31 | 31,36 | 34,84 | 8,70% | 5.370,00 |
| 14.03.2022 | 31,88 | 33,24 | 31,22 | 32,06 | 0,18% | 879,00 |
| 11.03.2022 | 32,23 | 33,22 | 31,76 | 32,00 | -0,19% | 2.401,00 |
| 10.03.2022 | 31,70 | 32,45 | 30,04 | 32,06 | 1,89% | 1.031,00 |
| 09.03.2022 | 29,96 | 33,00 | 29,79 | 31,47 | 6,66% | 10.031,00 |
| 08.03.2022 | 28,66 | 31,27 | 28,04 | 29,50 | 2,77% | 5.972,00 |
| 07.03.2022 | 33,54 | 33,56 | 28,42 | 28,71 | -14,43% | 5.697,00 |
| 04.03.2022 | 36,26 | 36,58 | 33,09 | 33,55 | -7,99% | 1.474,00 |
| 03.03.2022 | 38,17 | 39,13 | 36,27 | 36,46 | -4,23% | 250,00 |
| 02.03.2022 | 37,43 | 39,09 | 37,19 | 38,07 | 1,30% | 402,00 |
| 01.03.2022 | 39,76 | 39,92 | 36,97 | 37,58 | -5,17% | 619,00 |
| 28.02.2022 | 40,29 | 40,59 | 38,54 | 39,63 | -2,56% | 387,00 |
| 25.02.2022 | 38,88 | 41,39 | 38,55 | 40,67 | 3,47% | 450,00 |
| 24.02.2022 | 38,00 | 39,48 | 36,30 | 39,30 | 1,30% | 1.073,00 |
| 23.02.2022 | 41,20 | 41,78 | 38,74 | 38,80 | -4,93% | 2.750,00 |
| 22.02.2022 | 40,98 | 41,91 | 39,50 | 40,81 | -0,40% | 1.141,00 |
| 21.02.2022 | 41,57 | 42,35 | 40,92 | 40,98 | -2,11% | 368,00 |
| 18.02.2022 | 41,72 | 43,10 | 41,70 | 41,86 | -1,74% | 2.345,00 |
| 17.02.2022 | 43,83 | 44,06 | 42,21 | 42,60 | -3,47% | 3.528,00 |
| 16.02.2022 | 44,33 | 44,82 | 43,62 | 44,13 | -0,65% | 434,00 |
| 15.02.2022 | 41,26 | 44,43 | 41,20 | 44,42 | 6,86% | 692,00 |
| 14.02.2022 | 40,98 | 43,05 | 40,05 | 41,57 | 0,28% | 1.135,00 |
| 11.02.2022 | 42,80 | 44,06 | 41,06 | 41,45 | -3,81% | 566,00 |
| 10.02.2022 | 42,93 | 43,76 | 42,05 | 43,10 | 0,65% | 870,00 |
| 09.02.2022 | 41,05 | 43,12 | 40,43 | 42,82 | 4,32% | 647,00 |
| 08.02.2022 | 38,94 | 41,08 | 38,92 | 41,04 | 5,71% | 446,00 |
| 07.02.2022 | 37,42 | 39,33 | 37,19 | 38,83 | 3,84% | 50,00 |