Börse:
292,850€
2,07%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
292,350€
Ask:
293,350€
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 290,15 | 293,70 | 290,15 | 292,65 | 2,00% | 297,00 |
| 15.01.2021 | 288,40 | 288,40 | 286,90 | 286,90 | -1,76% | 45,00 |
| 14.01.2021 | 292,30 | 294,30 | 292,05 | 292,05 | 0,19% | 11,00 |
| 13.01.2021 | 292,30 | 294,00 | 291,50 | 291,50 | -2,15% | 198,00 |
| 12.01.2021 | 297,50 | 297,90 | 297,50 | 297,90 | 0,57% | 9,00 |
| 11.01.2021 | 296,60 | 296,60 | 296,20 | 296,20 | 0,51% | 40,00 |
| 08.01.2021 | 298,20 | 299,55 | 294,70 | 294,70 | 0,08% | 802,00 |
| 07.01.2021 | 292,80 | 295,55 | 292,75 | 294,45 | 2,13% | 145,00 |
| 06.01.2021 | 279,20 | 288,30 | 274,25 | 288,30 | 1,37% | 191,00 |
| 05.01.2021 | 284,70 | 285,55 | 284,35 | 284,40 | 0,96% | 46,00 |
| 04.01.2021 | 287,75 | 287,90 | 281,70 | 281,70 | -0,09% | 161,00 |
| 30.12.2020 | 282,80 | 284,45 | 281,95 | 281,95 | -1,17% | 41,00 |
| 29.12.2020 | 283,00 | 285,30 | 283,00 | 285,30 | 0,74% | 13,00 |
| 28.12.2020 | 280,85 | 283,20 | 280,15 | 283,20 | 2,44% | 145,00 |
| 23.12.2020 | 274,30 | 276,45 | 274,30 | 276,45 | 0,73% | 35,00 |
| 22.12.2020 | 273,80 | 274,50 | 273,80 | 274,45 | 1,24% | - |
| 21.12.2020 | 277,40 | 277,40 | 271,00 | 271,10 | -1,29% | 31,00 |
| 18.12.2020 | 278,30 | 279,60 | 274,65 | 274,65 | -0,85% | 198,00 |
| 17.12.2020 | 277,65 | 279,05 | 277,00 | 277,00 | -0,95% | 110,00 |
| 16.12.2020 | 278,90 | 280,30 | 275,65 | 279,65 | 0,76% | 385,00 |
| 15.12.2020 | 276,50 | 278,70 | 276,50 | 277,55 | -0,66% | 35,00 |
| 14.12.2020 | 277,95 | 279,40 | 277,95 | 279,40 | 0,74% | 190,00 |
| 11.12.2020 | 278,90 | 278,90 | 277,35 | 277,35 | -2,36% | 30,00 |
| 10.12.2020 | 284,05 | 284,05 | 284,05 | 284,05 | -1,49% | - |
| 09.12.2020 | 286,65 | 288,35 | 286,65 | 288,35 | 0,58% | 101,00 |
| 08.12.2020 | 286,05 | 286,85 | 285,55 | 286,70 | -0,35% | 58,00 |
| 07.12.2020 | 287,40 | 288,80 | 287,40 | 287,70 | 0,10% | 35,00 |
| 04.12.2020 | 286,65 | 288,60 | 286,40 | 287,40 | -0,54% | 98,00 |
| 03.12.2020 | 286,20 | 288,95 | 286,20 | 288,95 | -0,19% | 174,00 |
| 02.12.2020 | 281,75 | 290,00 | 281,75 | 289,50 | 1,28% | 121,00 |
| 01.12.2020 | 282,40 | 287,35 | 282,40 | 285,85 | 2,14% | 90,00 |
| 30.11.2020 | 279,75 | 281,80 | 279,75 | 279,85 | -0,90% | 120,00 |
| 27.11.2020 | 283,05 | 283,05 | 280,45 | 282,40 | 0,28% | 120,00 |
| 26.11.2020 | 279,10 | 281,75 | 279,10 | 281,60 | 1,59% | 180,00 |
| 25.11.2020 | 282,00 | 282,80 | 277,20 | 277,20 | -2,69% | 255,00 |
| 24.11.2020 | 285,65 | 287,40 | 284,85 | 284,85 | 1,37% | 138,00 |
| 23.11.2020 | 282,45 | 285,70 | 280,50 | 281,00 | 0,36% | 374,00 |
| 20.11.2020 | 282,30 | 283,15 | 280,00 | 280,00 | -2,27% | 105,00 |
| 19.11.2020 | 290,45 | 290,45 | 286,40 | 286,50 | -2,77% | 93,00 |
| 18.11.2020 | 295,10 | 296,30 | 294,65 | 294,65 | 0,05% | 116,00 |
| 17.11.2020 | 299,80 | 299,80 | 294,50 | 294,50 | -1,14% | 9,00 |
| 16.11.2020 | 302,70 | 304,85 | 297,90 | 297,90 | -1,75% | 338,00 |
| 13.11.2020 | 300,30 | 303,40 | 300,30 | 303,20 | 2,02% | 196,00 |
| 12.11.2020 | 297,20 | 297,20 | 297,20 | 297,20 | -0,85% | - |
| 11.11.2020 | 299,55 | 303,20 | 299,55 | 299,75 | 1,27% | 84,00 |
| 10.11.2020 | 295,65 | 299,30 | 295,65 | 296,00 | -2,89% | 163,00 |
| 09.11.2020 | 298,55 | 313,60 | 298,55 | 304,80 | 3,57% | 1.601,00 |
| 06.11.2020 | 297,70 | 297,70 | 292,70 | 294,30 | -0,81% | 108,00 |
| 05.11.2020 | 303,55 | 307,40 | 296,70 | 296,70 | -3,10% | 247,00 |
| 04.11.2020 | 275,60 | 306,60 | 274,70 | 306,20 | 10,40% | 286,00 |
| 03.11.2020 | 268,15 | 277,35 | 268,15 | 277,35 | 4,19% | 128,00 |
| 02.11.2020 | 260,45 | 266,55 | 260,45 | 266,20 | 2,78% | 147,00 |
| 30.10.2020 | 255,45 | 262,35 | 255,45 | 259,00 | -1,78% | 209,00 |
| 29.10.2020 | 265,30 | 265,40 | 259,00 | 263,70 | 0,15% | 128,00 |
| 28.10.2020 | 270,45 | 270,45 | 263,00 | 263,30 | -3,25% | 483,00 |
| 27.10.2020 | 273,65 | 275,05 | 270,90 | 272,15 | 0,11% | 622,00 |
| 26.10.2020 | 276,45 | 276,45 | 271,85 | 271,85 | -2,19% | 311,00 |
| 23.10.2020 | 275,85 | 278,00 | 275,85 | 277,95 | 2,09% | 44,00 |
| 22.10.2020 | 271,40 | 272,25 | 269,50 | 272,25 | -0,37% | 113,00 |
| 21.10.2020 | 273,70 | 273,70 | 273,10 | 273,25 | -1,16% | 25,00 |
| 20.10.2020 | 275,90 | 276,45 | 275,90 | 276,45 | -1,04% | 21,00 |
| 19.10.2020 | 282,15 | 282,50 | 279,35 | 279,35 | -0,82% | 204,00 |
| 16.10.2020 | 277,10 | 283,20 | 277,05 | 281,65 | 1,72% | 207,00 |
| 15.10.2020 | 272,90 | 276,90 | 268,80 | 276,90 | 0,97% | 473,00 |
| 14.10.2020 | 281,80 | 287,60 | 274,25 | 274,25 | -3,18% | 182,00 |
| 13.10.2020 | 278,75 | 283,25 | 278,75 | 283,25 | 0,57% | 145,00 |
| 12.10.2020 | 277,15 | 281,65 | 277,15 | 281,65 | 2,10% | 224,00 |
| 09.10.2020 | 273,25 | 276,50 | 273,25 | 275,85 | 0,11% | 26,00 |
| 08.10.2020 | 274,35 | 275,75 | 274,35 | 275,55 | 0,36% | 10,00 |
| 07.10.2020 | 268,30 | 274,55 | 268,30 | 274,55 | 1,31% | 102,00 |
| 06.10.2020 | 268,65 | 271,00 | 268,65 | 271,00 | 0,56% | 31,00 |
| 05.10.2020 | 268,15 | 271,20 | 266,40 | 269,50 | 2,14% | 3.369,00 |
| 02.10.2020 | 260,35 | 265,00 | 260,35 | 263,85 | -1,59% | 234,00 |
| 01.10.2020 | 266,10 | 268,50 | 266,10 | 268,10 | 0,24% | 50,00 |
| 30.09.2020 | 258,80 | 267,45 | 257,50 | 267,45 | 2,96% | 107,00 |
| 29.09.2020 | 259,75 | 259,75 | 259,75 | 259,75 | -1,33% | - |
| 28.09.2020 | 260,40 | 263,25 | 260,40 | 263,25 | 5,34% | 12,00 |
| 25.09.2020 | 250,55 | 250,55 | 249,90 | 249,90 | -0,18% | 39,00 |
| 24.09.2020 | 249,65 | 250,35 | 249,45 | 250,35 | -0,75% | 57,00 |
| 23.09.2020 | 251,00 | 252,25 | 251,00 | 252,25 | 0,14% | 130,00 |
| 22.09.2020 | 253,40 | 253,40 | 251,90 | 251,90 | 0,40% | 10,00 |
| 21.09.2020 | 255,65 | 255,65 | 249,15 | 250,90 | -2,18% | 76,00 |
| 18.09.2020 | 256,60 | 256,60 | 256,50 | 256,50 | -0,16% | 20,00 |
| 17.09.2020 | 255,40 | 256,90 | 255,20 | 256,90 | -0,70% | 1.579,00 |
| 16.09.2020 | 258,55 | 258,70 | 258,55 | 258,70 | -0,12% | 21,00 |
| 15.09.2020 | 259,00 | 259,00 | 259,00 | 259,00 | -0,38% | - |
| 14.09.2020 | 255,45 | 260,00 | 255,45 | 260,00 | 1,19% | 25,00 |
| 11.09.2020 | 256,95 | 256,95 | 256,95 | 256,95 | -2,26% | - |
| 10.09.2020 | 263,10 | 264,10 | 262,90 | 262,90 | -0,11% | 96,00 |
| 09.09.2020 | 260,65 | 263,20 | 260,65 | 263,20 | 1,58% | 40,00 |
| 08.09.2020 | 263,95 | 264,40 | 259,10 | 259,10 | -2,08% | 125,00 |
| 07.09.2020 | 261,75 | 264,60 | 261,75 | 264,60 | -0,41% | 38,00 |
| 04.09.2020 | 265,70 | 265,70 | 265,70 | 265,70 | -0,69% | - |
| 03.09.2020 | 269,95 | 272,35 | 267,55 | 267,55 | -0,50% | 40,00 |
| 02.09.2020 | 262,70 | 268,90 | 262,70 | 268,90 | 3,38% | 42,00 |
| 01.09.2020 | 260,10 | 260,10 | 260,10 | 260,10 | -2,16% | - |
| 31.08.2020 | 263,90 | 265,85 | 263,90 | 265,85 | 0,97% | 20,00 |
| 28.08.2020 | 262,55 | 263,40 | 262,55 | 263,30 | 1,19% | 36,00 |
| 27.08.2020 | 260,10 | 260,20 | 260,10 | 260,20 | 0,52% | 50,00 |
| 26.08.2020 | 263,40 | 263,60 | 258,85 | 258,85 | -0,88% | 75,00 |