United Internet AG
[WKN: 508903 | ISIN: DE0005089031]
Aktienkurse
20,900€ -1,51%
Echtzeit-Aktienkurs United Internet AG
Bid: Ask:

Aktienkurse zur United Internet AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 21,20 21,30 20,66 20,92 -1,41% 79.270,00
27.03.2024 20,72 21,30 20,72 21,22 2,51% 202.026,00
26.03.2024 20,40 20,70 20,40 20,70 1,37% 187.935,00
25.03.2024 20,78 20,84 20,16 20,42 -1,83% 414.290,00
22.03.2024 21,00 21,20 20,46 20,80 -1,33% 351.895,00
21.03.2024 22,70 22,72 20,88 21,08 -3,57% 369.433,00
20.03.2024 21,56 21,94 21,42 21,86 0,74% 161.937,00
19.03.2024 21,66 21,74 21,40 21,70 -0,37% 163.961,00
18.03.2024 21,72 21,92 21,60 21,78 -0,37% 217.021,00
15.03.2024 21,64 22,08 21,64 21,86 1,11% 501.346,00
14.03.2024 21,64 21,90 21,42 21,62 -0,37% 302.590,00
13.03.2024 22,02 22,14 21,62 21,70 -1,00% 189.727,00
12.03.2024 22,08 22,14 21,82 21,92 -0,45% 174.549,00
11.03.2024 22,28 22,46 21,90 22,02 -1,78% 179.150,00
08.03.2024 22,82 22,82 22,24 22,42 -0,88% 148.134,00
07.03.2024 22,18 22,90 22,08 22,62 1,43% 182.426,00
06.03.2024 22,24 22,40 22,20 22,30 0,36% 133.009,00
05.03.2024 22,06 22,22 21,86 22,22 -0,18% 173.262,00
04.03.2024 22,56 22,62 22,04 22,26 -1,07% 150.525,00
01.03.2024 22,42 22,58 22,16 22,50 0,45% 133.348,00
29.02.2024 22,36 22,78 22,24 22,40 -0,09% 207.246,00
28.02.2024 22,66 22,84 22,30 22,42 -1,67% 96.537,00
27.02.2024 22,60 22,82 22,42 22,80 0,62% 173.652,00
26.02.2024 22,84 23,00 22,62 22,66 -1,31% 115.589,00
23.02.2024 23,18 23,22 22,72 22,96 -0,95% 149.120,00
22.02.2024 23,20 23,36 23,02 23,18 0,78% 160.268,00
21.02.2024 23,26 23,44 22,72 23,00 -1,63% 162.400,00
20.02.2024 23,20 23,46 22,84 23,38 0,52% 94.248,00
19.02.2024 23,06 23,34 23,02 23,26 0,17% 93.444,00
16.02.2024 23,96 23,96 23,02 23,22 -2,44% 113.910,00
15.02.2024 23,56 23,82 23,28 23,80 1,36% 150.104,00
14.02.2024 23,30 23,48 22,92 23,48 0,86% 182.713,00
13.02.2024 24,06 24,10 23,16 23,28 -3,64% 115.185,00
12.02.2024 23,70 24,26 23,48 24,16 2,03% 504.177,00
09.02.2024 23,52 23,74 23,32 23,68 0,94% 186.005,00
08.02.2024 23,54 23,66 23,36 23,46 -0,59% 199.389,00
07.02.2024 24,02 24,02 23,50 23,60 -1,17% 130.771,00
06.02.2024 23,76 23,88 23,36 23,88 0,76% 126.556,00
05.02.2024 23,86 24,18 23,46 23,70 -0,92% 155.932,00
02.02.2024 23,92 24,50 23,84 23,92 -0,91% 105.008,00
01.02.2024 24,32 24,32 23,98 24,14 -0,74% 204.755,00
31.01.2024 24,64 24,72 24,14 24,32 -1,78% 233.024,00
30.01.2024 24,54 24,90 24,50 24,76 1,73% 206.951,00
29.01.2024 24,92 25,04 24,14 24,34 -2,64% 176.413,00
26.01.2024 24,50 25,00 24,10 25,00 1,63% 239.823,00
25.01.2024 24,90 25,06 24,28 24,60 -0,65% 237.075,00
24.01.2024 24,50 24,76 24,20 24,76 1,06% 228.531,00
23.01.2024 24,24 24,54 23,98 24,50 1,74% 228.589,00
22.01.2024 23,50 24,24 23,42 24,08 3,88% 453.077,00
19.01.2024 22,94 23,36 22,80 23,18 0,78% 240.090,00
18.01.2024 22,28 23,08 22,14 23,00 3,98% 224.511,00
17.01.2024 22,06 22,22 21,92 22,12 -1,07% 141.405,00
16.01.2024 22,12 22,44 22,02 22,36 0,36% 123.355,00
15.01.2024 22,38 22,52 22,18 22,28 -0,80% 93.880,00
12.01.2024 22,70 22,86 22,42 22,46 -1,32% 118.320,00
11.01.2024 23,16 23,22 22,76 22,76 -1,73% 202.953,00
10.01.2024 23,30 23,34 23,06 23,16 -0,26% 120.015,00
09.01.2024 22,42 23,24 22,40 23,22 1,22% 373.361,00
08.01.2024 22,70 22,94 22,14 22,94 0,44% 178.336,00
05.01.2024 22,72 22,84 22,38 22,84 0,53% 190.932,00
04.01.2024 22,70 22,88 22,46 22,72 0,00% 173.690,00
03.01.2024 23,68 23,70 22,48 22,72 -3,81% 331.099,00
02.01.2024 23,10 23,64 23,10 23,62 2,52% 213.644,00
29.12.2023 23,16 23,20 22,82 23,04 -0,09% 100.368,00
28.12.2023 22,80 23,06 22,64 23,06 1,05% 128.378,00
27.12.2023 23,06 23,12 22,46 22,82 -0,44% 162.491,00
22.12.2023 22,40 23,02 22,40 22,92 2,05% 315.464,00
21.12.2023 22,46 22,46 21,92 22,46 -1,75% 280.579,00
20.12.2023 21,06 22,86 21,06 22,86 12,28% 809.019,00
19.12.2023 20,10 20,40 19,90 20,36 1,60% 208.992,00
18.12.2023 19,53 20,06 19,52 20,04 1,73% 171.589,00
15.12.2023 19,94 20,10 19,54 19,70 -1,40% 361.782,00
14.12.2023 19,27 20,04 19,27 19,98 3,52% 216.236,00
13.12.2023 19,43 19,47 19,27 19,30 -0,52% 130.041,00
12.12.2023 19,51 19,53 19,12 19,40 -0,41% 263.872,00
11.12.2023 19,50 19,62 19,25 19,48 -0,20% 256.636,00
08.12.2023 20,30 20,34 19,52 19,52 -3,94% 169.340,00
07.12.2023 20,68 20,68 20,08 20,32 -0,97% 86.501,00
06.12.2023 20,34 20,58 20,16 20,52 0,49% 116.154,00
05.12.2023 19,96 20,44 19,80 20,42 2,30% 129.578,00
04.12.2023 20,84 20,98 19,86 19,96 -4,41% 255.630,00
01.12.2023 20,64 20,88 20,48 20,88 1,56% 165.757,00
30.11.2023 20,28 20,62 20,24 20,56 1,28% 391.773,00
29.11.2023 20,44 20,44 20,08 20,30 0,10% 181.365,00
28.11.2023 20,36 20,38 19,90 20,28 -0,88% 223.085,00
27.11.2023 20,44 20,74 20,34 20,46 0,29% 155.230,00
24.11.2023 20,04 20,58 19,87 20,40 2,05% 232.214,00
23.11.2023 20,02 20,16 19,82 19,99 -0,45% 146.705,00
22.11.2023 19,42 20,12 19,42 20,08 2,55% 121.607,00
21.11.2023 19,93 20,08 19,55 19,58 -1,81% 104.081,00
20.11.2023 19,75 20,02 19,73 19,94 1,27% 134.357,00
17.11.2023 19,35 19,80 19,34 19,69 1,86% 209.165,00
16.11.2023 19,80 19,86 19,32 19,33 -1,43% 169.171,00
15.11.2023 20,08 20,22 19,35 19,61 -1,95% 243.036,00
14.11.2023 19,78 20,14 19,54 20,00 1,01% 246.092,00
13.11.2023 18,99 19,85 18,63 19,80 4,54% 416.623,00
10.11.2023 20,30 20,60 18,94 18,94 -7,25% 532.597,00
09.11.2023 20,30 20,42 20,08 20,42 0,59% 163.793,00
08.11.2023 20,80 20,86 20,22 20,30 -3,06% 232.402,00
07.11.2023 20,14 21,50 20,06 20,94 4,39% 419.201,00