United Internet AG
[WKN: 508903 | ISIN: DE0005089031]
Aktienkurse
20,850€ -1,93%
Echtzeit-Aktienkurs United Internet AG
Bid: Ask:

Aktienkurse zur United Internet AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 21,30 21,32 20,68 20,80 -2,16% 10.803,00
27.03.2024 20,70 21,32 20,70 21,26 3,30% 14.200,00
26.03.2024 20,42 20,72 20,36 20,58 1,18% 15.872,00
25.03.2024 20,42 20,82 20,18 20,34 -1,74% 42.228,00
22.03.2024 21,04 21,16 20,46 20,70 -1,80% 37.538,00
21.03.2024 22,14 22,30 20,86 21,08 -4,53% 63.859,00
20.03.2024 21,20 22,08 21,20 22,08 2,22% 44.501,00
19.03.2024 21,52 21,78 21,42 21,60 0,37% 12.802,00
18.03.2024 21,86 21,86 21,52 21,52 -1,47% 29.971,00
15.03.2024 21,50 22,08 21,50 21,84 1,68% 5.179,00
14.03.2024 21,86 21,88 21,44 21,48 -0,92% 10.644,00
13.03.2024 21,70 22,10 21,60 21,68 -1,19% 25.651,00
12.03.2024 21,78 22,08 21,70 21,94 1,01% 21.215,00
11.03.2024 22,18 22,34 21,56 21,72 -2,51% 12.292,00
08.03.2024 22,72 22,72 22,28 22,28 -1,24% 12.232,00
07.03.2024 22,14 22,90 22,14 22,56 1,26% 12.891,00
06.03.2024 22,16 22,34 22,14 22,28 0,91% 17.415,00
05.03.2024 22,02 22,24 21,82 22,08 -0,27% 30.806,00
04.03.2024 22,50 22,64 22,06 22,14 -2,29% 30.448,00
01.03.2024 22,40 22,66 22,24 22,66 2,35% 12.759,00
29.02.2024 22,32 22,70 22,14 22,14 -1,16% 10.803,00
28.02.2024 22,90 22,90 22,22 22,40 -2,18% 10.744,00
27.02.2024 22,40 22,90 22,36 22,90 2,32% 12.056,00
26.02.2024 22,76 22,98 22,32 22,38 -2,86% 16.202,00
23.02.2024 23,12 23,20 22,72 23,04 -1,12% 16.788,00
22.02.2024 23,28 23,32 23,06 23,30 1,57% 8.206,00
21.02.2024 23,44 23,44 22,74 22,94 -2,63% 20.209,00
20.02.2024 23,08 23,56 22,86 23,56 2,08% 8.812,00
19.02.2024 22,90 23,30 22,86 23,08 0,00% 9.103,00
16.02.2024 23,82 23,90 23,02 23,08 -3,51% 17.952,00
15.02.2024 23,48 23,92 23,38 23,92 1,87% 7.963,00
14.02.2024 23,30 23,48 22,94 23,48 1,03% 7.487,00
13.02.2024 24,02 24,10 23,14 23,24 -3,25% 23.577,00
12.02.2024 23,68 24,28 23,58 24,02 1,52% 14.962,00
09.02.2024 23,48 23,96 23,38 23,66 0,77% 17.939,00
08.02.2024 23,48 23,68 23,32 23,48 0,09% 27.080,00
07.02.2024 23,96 24,00 23,46 23,46 -1,26% 13.401,00
06.02.2024 23,80 23,98 23,38 23,76 0,42% 10.992,00
05.02.2024 23,98 24,06 23,46 23,66 -0,76% 20.562,00
02.02.2024 24,38 24,50 23,82 23,84 -2,13% 12.851,00
01.02.2024 24,08 24,50 23,98 24,36 0,41% 40.778,00
31.01.2024 24,82 25,20 24,08 24,26 -2,96% 50.766,00
30.01.2024 24,32 25,46 24,32 25,00 2,80% 78.646,00
29.01.2024 24,82 25,10 24,16 24,32 -2,88% 17.407,00
26.01.2024 24,44 25,08 24,24 25,04 1,54% 39.473,00
25.01.2024 24,78 25,00 24,26 24,66 -0,56% 25.522,00
24.01.2024 24,64 24,88 24,28 24,80 0,65% 27.138,00
23.01.2024 24,24 24,64 23,96 24,64 1,15% 30.844,00
22.01.2024 23,40 24,38 23,36 24,36 4,37% 112.990,00
19.01.2024 22,90 23,36 22,78 23,34 1,74% 26.050,00
18.01.2024 22,06 23,00 22,06 22,94 4,08% 12.139,00
17.01.2024 22,18 22,22 21,90 22,04 -0,63% 16.203,00
16.01.2024 22,12 22,40 22,02 22,18 -0,09% 15.456,00
15.01.2024 22,26 22,54 22,16 22,20 -1,33% 12.890,00
12.01.2024 22,78 22,86 22,14 22,50 -1,14% 9.871,00
11.01.2024 23,12 23,20 22,66 22,76 -1,13% 35.459,00
10.01.2024 23,00 23,32 23,00 23,02 -0,86% 19.953,00
09.01.2024 22,00 23,32 21,62 23,22 3,29% 35.930,00
08.01.2024 22,88 22,88 22,12 22,48 -1,75% 34.824,00
05.01.2024 22,52 22,88 22,40 22,88 0,88% 13.154,00
04.01.2024 22,74 22,86 22,50 22,68 -0,35% 7.376,00
03.01.2024 23,60 23,62 22,46 22,76 -3,48% 28.665,00
02.01.2024 22,80 23,62 22,80 23,58 2,70% 52.887,00
29.12.2023 23,08 23,16 22,84 22,96 -0,52% 14.331,00
28.12.2023 22,72 23,08 22,70 23,08 1,14% 35.950,00
27.12.2023 22,98 23,08 22,50 22,82 -0,26% 33.151,00
22.12.2023 22,48 22,98 22,26 22,88 2,97% 61.952,00
21.12.2023 22,42 22,66 21,94 22,22 0,09% 63.802,00
20.12.2023 20,52 22,78 20,44 22,20 8,29% 168.909,00
19.12.2023 19,96 21,02 19,90 20,50 2,50% 44.219,00
18.12.2023 19,70 20,02 19,55 20,00 2,30% 17.096,00
15.12.2023 19,90 20,08 19,55 19,55 -1,61% 21.754,00
14.12.2023 19,51 20,08 19,01 19,87 2,26% 21.855,00
13.12.2023 19,29 19,47 19,17 19,43 -0,41% 12.130,00
12.12.2023 19,49 19,52 19,13 19,51 0,52% 16.352,00
11.12.2023 19,62 19,87 19,24 19,41 -1,02% 36.630,00
08.12.2023 20,26 20,40 19,57 19,61 -2,44% 35.170,00
07.12.2023 20,36 20,54 20,06 20,10 -1,47% 10.875,00
06.12.2023 20,38 20,62 20,22 20,40 0,29% 12.412,00
05.12.2023 19,99 20,52 19,82 20,34 1,50% 17.134,00
04.12.2023 20,76 20,92 19,87 20,04 -3,93% 45.539,00
01.12.2023 20,62 20,94 20,50 20,86 0,68% 21.273,00
30.11.2023 20,22 20,72 20,20 20,72 2,47% 19.434,00
29.11.2023 20,20 20,42 20,08 20,22 -0,69% 23.694,00
28.11.2023 20,32 20,36 19,94 20,36 -0,10% 19.646,00
27.11.2023 20,50 20,74 20,36 20,38 -0,49% 17.206,00
24.11.2023 20,08 20,58 19,88 20,48 1,79% 18.068,00
23.11.2023 20,14 20,14 19,82 20,12 0,70% 9.066,00
22.11.2023 19,50 20,18 19,42 19,98 2,36% 19.670,00
21.11.2023 19,90 20,04 19,52 19,52 -1,46% 17.466,00
20.11.2023 19,67 20,02 19,67 19,81 0,97% 21.233,00
17.11.2023 19,46 19,80 19,44 19,62 0,93% 22.969,00
16.11.2023 19,65 19,78 19,23 19,44 -0,87% 38.377,00
15.11.2023 19,84 20,20 19,38 19,61 -1,06% 32.135,00
14.11.2023 19,73 20,14 19,56 19,82 0,51% 29.611,00
13.11.2023 19,38 19,91 18,70 19,72 0,61% 37.820,00
10.11.2023 20,44 20,64 18,50 19,60 -4,02% 83.989,00
09.11.2023 20,22 20,50 20,12 20,42 1,19% 16.077,00
08.11.2023 20,76 20,90 20,18 20,18 -3,72% 15.016,00
07.11.2023 19,95 21,48 19,95 20,96 4,07% 52.280,00