Börse:
34,805€
0,24%
Echtzeit-Aktienkurs United Internet AG
Bid:
34,780€
Ask:
34,830€
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2022 | 34,56 | 34,85 | 34,45 | 34,75 | 0,09% | 142.014,00 |
| 13.01.2022 | 34,64 | 34,83 | 34,47 | 34,72 | -0,12% | 102.759,00 |
| 12.01.2022 | 35,18 | 35,29 | 34,59 | 34,76 | -0,69% | 179.385,00 |
| 11.01.2022 | 34,89 | 35,33 | 34,76 | 35,00 | 0,78% | 290.881,00 |
| 10.01.2022 | 34,56 | 34,89 | 34,16 | 34,73 | 0,93% | 162.040,00 |
| 07.01.2022 | 34,38 | 34,41 | 34,03 | 34,41 | -0,09% | 207.060,00 |
| 06.01.2022 | 34,20 | 34,59 | 34,17 | 34,44 | -0,66% | 207.287,00 |
| 05.01.2022 | 34,59 | 34,73 | 34,50 | 34,67 | -0,17% | 130.301,00 |
| 04.01.2022 | 35,04 | 35,04 | 34,58 | 34,73 | -0,40% | 281.321,00 |
| 03.01.2022 | 35,13 | 35,20 | 34,78 | 34,87 | -0,20% | 151.988,00 |
| 30.12.2021 | 34,93 | 35,00 | 34,78 | 34,94 | 0,00% | 47.794,00 |
| 29.12.2021 | 34,99 | 35,15 | 34,94 | 34,94 | -0,14% | 98.324,00 |
| 28.12.2021 | 34,91 | 35,10 | 34,84 | 34,99 | 0,23% | 76.814,00 |
| 27.12.2021 | 34,83 | 35,03 | 34,79 | 34,91 | 0,32% | 101.349,00 |
| 23.12.2021 | 34,20 | 34,98 | 33,75 | 34,80 | -0,49% | 224.001,00 |
| 22.12.2021 | 34,74 | 35,03 | 34,67 | 34,97 | 0,75% | 245.005,00 |
| 21.12.2021 | 34,63 | 34,76 | 34,35 | 34,71 | 1,02% | 317.772,00 |
| 20.12.2021 | 34,50 | 34,68 | 34,20 | 34,36 | -2,39% | 264.230,00 |
| 17.12.2021 | 34,74 | 35,20 | 34,48 | 35,20 | 1,35% | 1.427.038,00 |
| 16.12.2021 | 34,36 | 34,80 | 34,35 | 34,73 | 2,06% | 739.720,00 |
| 15.12.2021 | 33,96 | 34,20 | 33,76 | 34,03 | 0,06% | 425.362,00 |
| 14.12.2021 | 34,17 | 34,86 | 33,61 | 34,01 | -0,41% | 576.973,00 |
| 13.12.2021 | 33,22 | 34,46 | 32,90 | 34,15 | 3,70% | 849.962,00 |
| 10.12.2021 | 33,50 | 33,50 | 32,27 | 32,93 | -1,58% | 657.660,00 |
| 09.12.2021 | 33,72 | 33,72 | 33,43 | 33,46 | 0,03% | 127.055,00 |
| 08.12.2021 | 33,63 | 33,87 | 33,41 | 33,45 | -0,36% | 277.451,00 |
| 07.12.2021 | 33,34 | 33,87 | 33,24 | 33,57 | 1,54% | 366.142,00 |
| 06.12.2021 | 32,95 | 33,19 | 32,82 | 33,06 | 0,49% | 106.680,00 |
| 03.12.2021 | 33,03 | 33,15 | 32,68 | 32,90 | 0,09% | 259.884,00 |
| 02.12.2021 | 33,28 | 33,42 | 32,64 | 32,87 | -2,09% | 224.121,00 |
| 01.12.2021 | 33,30 | 33,67 | 33,18 | 33,57 | 1,27% | 176.254,00 |
| 30.11.2021 | 32,93 | 33,61 | 32,85 | 33,15 | 0,39% | 479.413,00 |
| 29.11.2021 | 33,38 | 33,40 | 32,92 | 33,02 | -0,75% | 289.086,00 |
| 26.11.2021 | 33,60 | 34,16 | 33,20 | 33,27 | -2,61% | 516.801,00 |
| 25.11.2021 | 34,31 | 34,42 | 33,98 | 34,16 | -0,35% | 116.298,00 |
| 24.11.2021 | 34,23 | 34,40 | 34,02 | 34,28 | 0,15% | 242.067,00 |
| 23.11.2021 | 34,88 | 35,01 | 34,22 | 34,23 | -2,20% | 212.178,00 |
| 22.11.2021 | 34,43 | 35,07 | 34,43 | 35,00 | 1,21% | 276.545,00 |
| 19.11.2021 | 34,99 | 35,02 | 34,56 | 34,58 | -1,00% | 185.738,00 |
| 18.11.2021 | 35,10 | 35,25 | 34,75 | 34,93 | -0,85% | 255.265,00 |
| 17.11.2021 | 35,38 | 35,40 | 34,87 | 35,23 | -0,34% | 181.142,00 |
| 16.11.2021 | 35,53 | 35,92 | 35,34 | 35,35 | -0,34% | 168.054,00 |
| 15.11.2021 | 34,85 | 35,54 | 34,85 | 35,47 | 1,34% | 175.083,00 |
| 12.11.2021 | 34,46 | 35,16 | 34,27 | 35,00 | 1,60% | 357.065,00 |
| 11.11.2021 | 34,33 | 34,55 | 34,20 | 34,45 | 0,55% | 149.668,00 |
| 10.11.2021 | 34,50 | 34,60 | 34,14 | 34,26 | -0,52% | 274.030,00 |
| 09.11.2021 | 34,46 | 34,74 | 33,95 | 34,44 | 0,44% | 392.488,00 |
| 08.11.2021 | 34,01 | 34,49 | 33,95 | 34,29 | 0,85% | 393.748,00 |
| 05.11.2021 | 33,92 | 34,16 | 33,32 | 34,00 | 4,65% | 826.029,00 |
| 04.11.2021 | 32,73 | 32,74 | 32,36 | 32,49 | -0,46% | 112.715,00 |
| 03.11.2021 | 32,80 | 32,85 | 32,23 | 32,64 | -0,46% | 257.470,00 |
| 02.11.2021 | 32,89 | 33,18 | 32,62 | 32,79 | -0,39% | 322.161,00 |
| 01.11.2021 | 32,09 | 32,96 | 31,94 | 32,92 | 3,26% | 281.090,00 |
| 29.10.2021 | 32,27 | 32,27 | 31,88 | 31,88 | -1,85% | 316.504,00 |
| 28.10.2021 | 32,40 | 32,63 | 31,98 | 32,48 | 0,31% | 350.123,00 |
| 27.10.2021 | 31,51 | 34,68 | 31,36 | 32,38 | 2,76% | 659.522,00 |
| 26.10.2021 | 31,45 | 31,63 | 31,37 | 31,51 | 0,25% | 276.161,00 |
| 25.10.2021 | 31,87 | 31,87 | 31,35 | 31,43 | -0,95% | 199.842,00 |
| 22.10.2021 | 32,11 | 32,11 | 31,62 | 31,73 | -0,60% | 168.013,00 |
| 21.10.2021 | 31,92 | 32,23 | 31,81 | 31,92 | -0,44% | 155.160,00 |
| 20.10.2021 | 31,90 | 32,09 | 31,76 | 32,06 | 0,50% | 223.758,00 |
| 19.10.2021 | 32,04 | 32,11 | 31,78 | 31,90 | -0,44% | 139.442,00 |
| 18.10.2021 | 32,32 | 32,40 | 31,95 | 32,04 | -1,14% | 98.417,00 |
| 15.10.2021 | 32,25 | 32,43 | 31,99 | 32,41 | 1,03% | 130.509,00 |
| 14.10.2021 | 31,96 | 32,24 | 31,90 | 32,08 | 0,82% | 278.967,00 |
| 13.10.2021 | 32,01 | 32,10 | 31,74 | 31,82 | -0,56% | 129.444,00 |
| 12.10.2021 | 31,78 | 32,26 | 31,66 | 32,00 | 0,03% | 189.680,00 |
| 11.10.2021 | 32,40 | 32,52 | 31,98 | 31,99 | -1,33% | 251.969,00 |
| 08.10.2021 | 32,54 | 32,81 | 32,36 | 32,42 | -0,12% | 306.373,00 |
| 07.10.2021 | 32,89 | 32,89 | 32,29 | 32,46 | -0,34% | 178.758,00 |
| 06.10.2021 | 33,19 | 33,19 | 32,36 | 32,57 | -2,40% | 212.841,00 |
| 05.10.2021 | 33,22 | 33,67 | 33,06 | 33,37 | 0,63% | 140.662,00 |
| 04.10.2021 | 33,11 | 33,72 | 32,87 | 33,16 | -0,21% | 294.790,00 |
| 01.10.2021 | 33,40 | 33,51 | 33,04 | 33,23 | -1,16% | 156.291,00 |
| 30.09.2021 | 33,65 | 33,77 | 33,28 | 33,62 | 0,39% | 209.100,00 |
| 29.09.2021 | 33,50 | 33,82 | 33,27 | 33,49 | 0,18% | 151.853,00 |
| 28.09.2021 | 33,94 | 33,94 | 33,29 | 33,43 | -0,86% | 246.100,00 |
| 27.09.2021 | 34,22 | 34,22 | 33,69 | 33,72 | -0,62% | 147.410,00 |
| 24.09.2021 | 34,44 | 34,55 | 33,93 | 33,93 | -1,74% | 118.619,00 |
| 23.09.2021 | 34,94 | 35,08 | 34,51 | 34,53 | -0,92% | 162.651,00 |
| 22.09.2021 | 35,00 | 35,34 | 34,85 | 34,85 | -0,40% | 142.019,00 |
| 21.09.2021 | 34,79 | 35,22 | 34,50 | 34,99 | 1,01% | 127.607,00 |
| 20.09.2021 | 34,90 | 35,44 | 34,60 | 34,64 | -1,67% | 179.633,00 |
| 17.09.2021 | 35,28 | 36,35 | 35,23 | 35,23 | 0,63% | 1.145.424,00 |
| 16.09.2021 | 35,53 | 35,91 | 34,76 | 35,01 | -1,13% | 271.069,00 |
| 15.09.2021 | 35,43 | 35,77 | 35,32 | 35,41 | -0,06% | 243.181,00 |
| 14.09.2021 | 35,44 | 35,71 | 35,32 | 35,43 | -0,06% | 196.985,00 |
| 13.09.2021 | 35,24 | 35,83 | 34,34 | 35,45 | -2,15% | 377.510,00 |
| 10.09.2021 | 36,35 | 36,62 | 36,13 | 36,23 | -0,85% | 137.070,00 |
| 09.09.2021 | 36,80 | 36,83 | 36,26 | 36,54 | -1,03% | 147.696,00 |
| 08.09.2021 | 36,78 | 37,05 | 36,59 | 36,92 | 0,33% | 176.048,00 |
| 07.09.2021 | 36,81 | 37,28 | 36,69 | 36,80 | -0,03% | 186.832,00 |
| 06.09.2021 | 36,62 | 36,92 | 36,33 | 36,81 | 1,07% | 110.650,00 |
| 03.09.2021 | 36,58 | 36,71 | 36,19 | 36,42 | -0,57% | 148.326,00 |
| 02.09.2021 | 36,71 | 37,03 | 36,60 | 36,63 | -0,35% | 144.598,00 |
| 01.09.2021 | 36,85 | 37,05 | 36,69 | 36,76 | 0,41% | 129.588,00 |
| 31.08.2021 | 36,86 | 36,99 | 36,61 | 36,61 | -0,30% | 226.940,00 |
| 30.08.2021 | 36,59 | 36,83 | 36,45 | 36,72 | 0,11% | 86.636,00 |
| 27.08.2021 | 36,36 | 36,68 | 36,29 | 36,68 | 1,05% | 97.211,00 |
| 26.08.2021 | 37,35 | 37,42 | 36,11 | 36,30 | -3,04% | 313.047,00 |