21,180€
-0,28%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 21,28 | 21,30 | 21,04 | 21,18 | -0,38% | - |
27.03.2024 | 20,65 | 21,30 | 20,64 | 21,26 | 2,75% | 10.870,00 |
26.03.2024 | 20,45 | 20,70 | 20,37 | 20,69 | 1,27% | 1.240,00 |
25.03.2024 | 20,72 | 20,86 | 20,18 | 20,43 | -1,30% | 15.000,00 |
22.03.2024 | 21,03 | 21,12 | 20,46 | 20,70 | -1,80% | 13.080,00 |
21.03.2024 | 22,06 | 22,62 | 20,84 | 21,08 | -4,14% | 33.440,00 |
20.03.2024 | 21,74 | 22,05 | 21,20 | 21,99 | 1,29% | 5.450,00 |
19.03.2024 | 21,55 | 21,76 | 21,40 | 21,71 | 0,79% | 24.810,00 |
18.03.2024 | 21,87 | 21,93 | 21,48 | 21,54 | -1,69% | 14.894,00 |
15.03.2024 | 21,57 | 22,12 | 21,55 | 21,91 | 1,62% | 9.055,00 |
14.03.2024 | 21,71 | 21,92 | 21,44 | 21,56 | -0,96% | 12.080,00 |
13.03.2024 | 21,79 | 22,14 | 21,61 | 21,77 | -0,37% | 4.920,00 |
12.03.2024 | 22,04 | 22,16 | 21,77 | 21,85 | -0,50% | 20.675,00 |
11.03.2024 | 22,22 | 22,40 | 21,74 | 21,96 | -1,52% | 400,00 |
08.03.2024 | 22,60 | 22,66 | 22,26 | 22,30 | -1,24% | 2.532,00 |
07.03.2024 | 22,18 | 22,88 | 22,12 | 22,58 | 1,44% | 318,00 |
06.03.2024 | 22,18 | 22,40 | 22,16 | 22,26 | 0,72% | 300,00 |
05.03.2024 | 22,08 | 22,24 | 21,90 | 22,10 | -0,18% | 2.044,00 |
04.03.2024 | 22,52 | 22,58 | 22,04 | 22,14 | -1,60% | 6.487,00 |
01.03.2024 | 22,34 | 22,54 | 22,28 | 22,50 | 1,35% | 73,00 |
29.02.2024 | 22,28 | 22,72 | 22,20 | 22,20 | -0,09% | 73,00 |
28.02.2024 | 22,78 | 22,78 | 22,22 | 22,22 | -2,37% | 298,00 |
27.02.2024 | 22,38 | 22,80 | 22,38 | 22,76 | 1,34% | 1.100,00 |
26.02.2024 | 22,76 | 22,96 | 22,46 | 22,46 | -1,92% | 1.058,00 |
23.02.2024 | 23,14 | 23,18 | 22,76 | 22,90 | -1,12% | 1.300,00 |
22.02.2024 | 23,10 | 23,34 | 23,08 | 23,16 | 0,87% | 1.124,00 |
21.02.2024 | 23,44 | 23,44 | 22,76 | 22,96 | -2,21% | 3.320,00 |
20.02.2024 | 23,10 | 23,48 | 22,86 | 23,48 | 1,73% | 768,00 |
19.02.2024 | 22,88 | 23,32 | 22,88 | 23,08 | -0,09% | 102,00 |
16.02.2024 | 23,84 | 23,88 | 23,06 | 23,10 | -2,86% | 2,00 |
15.02.2024 | 23,46 | 23,78 | 23,34 | 23,78 | 1,54% | 400,00 |
14.02.2024 | 23,24 | 23,42 | 22,96 | 23,42 | 0,95% | 334,00 |
13.02.2024 | 24,04 | 24,06 | 23,16 | 23,20 | -3,65% | - |
12.02.2024 | 23,62 | 24,24 | 23,60 | 24,08 | 2,38% | 4.390,00 |
09.02.2024 | 23,52 | 23,90 | 23,38 | 23,52 | 0,00% | 2.988,00 |
08.02.2024 | 23,50 | 23,62 | 23,36 | 23,52 | -0,08% | 4.490,00 |
07.02.2024 | 23,82 | 24,02 | 23,50 | 23,54 | -1,09% | 2.000,00 |
06.02.2024 | 23,86 | 23,94 | 23,40 | 23,80 | 0,42% | 385,00 |
05.02.2024 | 23,90 | 24,04 | 23,50 | 23,70 | -1,17% | 631,00 |
02.02.2024 | 24,30 | 24,48 | 23,78 | 23,98 | -1,72% | 2.083,00 |
01.02.2024 | 24,16 | 24,42 | 23,98 | 24,40 | 1,16% | 3.923,00 |
31.01.2024 | 24,84 | 25,02 | 24,12 | 24,12 | -2,98% | 5.738,00 |
30.01.2024 | 24,34 | 25,20 | 24,34 | 24,86 | 2,14% | 11.604,00 |
29.01.2024 | 24,84 | 25,00 | 24,20 | 24,34 | -2,41% | 400,00 |
26.01.2024 | 24,50 | 25,02 | 24,40 | 24,94 | 1,63% | 2.031,00 |
25.01.2024 | 24,66 | 24,98 | 24,30 | 24,54 | -0,49% | 1.700,00 |
24.01.2024 | 24,32 | 24,90 | 24,28 | 24,66 | 0,65% | 1.200,00 |
23.01.2024 | 24,24 | 24,54 | 23,98 | 24,50 | 1,24% | 1.175,00 |
22.01.2024 | 23,40 | 24,30 | 23,40 | 24,20 | 4,13% | 9.562,00 |
19.01.2024 | 22,90 | 23,34 | 22,82 | 23,24 | 1,31% | 5.464,00 |
18.01.2024 | 22,10 | 23,04 | 22,06 | 22,94 | 4,08% | 1.655,00 |
17.01.2024 | 22,26 | 22,26 | 21,94 | 22,04 | -0,81% | 2.205,00 |
16.01.2024 | 22,08 | 22,42 | 22,04 | 22,22 | 0,54% | 580,00 |
15.01.2024 | 22,32 | 22,52 | 22,10 | 22,10 | -0,90% | 430,00 |
12.01.2024 | 22,84 | 22,90 | 22,30 | 22,30 | -2,19% | 2.978,00 |
11.01.2024 | 23,12 | 23,24 | 22,66 | 22,80 | -1,13% | 944,00 |
10.01.2024 | 23,10 | 23,32 | 23,00 | 23,06 | -0,09% | 1.980,00 |
09.01.2024 | 22,10 | 23,22 | 22,10 | 23,08 | 2,30% | 4.704,00 |
08.01.2024 | 22,80 | 22,86 | 22,22 | 22,56 | -0,97% | 2.312,00 |
05.01.2024 | 22,54 | 22,80 | 22,40 | 22,78 | 0,98% | 9.530,00 |
04.01.2024 | 22,66 | 22,86 | 22,50 | 22,56 | -0,44% | 880,00 |
03.01.2024 | 23,54 | 23,62 | 22,48 | 22,66 | -3,66% | 1.482,00 |
02.01.2024 | 22,88 | 23,62 | 22,88 | 23,52 | 2,35% | 648,00 |
29.12.2023 | 23,02 | 23,06 | 22,86 | 22,98 | 1,23% | 600,00 |
28.12.2023 | 22,70 | 22,70 | 22,70 | 22,70 | 0,18% | - |
27.12.2023 | 22,96 | 22,96 | 22,52 | 22,66 | -0,96% | 934,00 |
22.12.2023 | 22,44 | 22,92 | 22,32 | 22,88 | 2,79% | 3.186,00 |
21.12.2023 | 22,46 | 22,52 | 22,00 | 22,26 | 0,18% | 11.055,00 |
20.12.2023 | 20,38 | 22,78 | 20,38 | 22,22 | 8,92% | 32.233,00 |
19.12.2023 | 19,95 | 20,70 | 19,91 | 20,40 | 2,26% | 1.898,00 |
18.12.2023 | 19,71 | 19,99 | 19,58 | 19,95 | 1,89% | 1.872,00 |
15.12.2023 | 19,95 | 20,02 | 19,56 | 19,58 | -1,56% | 2.060,00 |
14.12.2023 | 19,32 | 20,00 | 19,31 | 19,89 | 3,32% | 840,00 |
13.12.2023 | 19,32 | 19,44 | 19,17 | 19,25 | -0,36% | 1.855,00 |
12.12.2023 | 19,45 | 19,51 | 19,16 | 19,32 | -0,51% | 1.450,00 |
11.12.2023 | 19,69 | 19,69 | 19,27 | 19,42 | -1,42% | 1.533,00 |
08.12.2023 | 20,16 | 20,36 | 19,53 | 19,70 | -2,09% | 2.900,00 |
07.12.2023 | 20,38 | 20,64 | 20,08 | 20,12 | -2,24% | 1.397,00 |
06.12.2023 | 20,46 | 20,58 | 20,14 | 20,58 | 1,18% | 1.282,00 |
05.12.2023 | 19,99 | 20,48 | 19,82 | 20,34 | 1,75% | 399,00 |
04.12.2023 | 20,62 | 20,92 | 19,89 | 19,99 | -4,17% | 7.840,00 |
01.12.2023 | 20,62 | 20,86 | 20,50 | 20,86 | 0,58% | 2.982,00 |
30.11.2023 | 20,22 | 20,74 | 20,22 | 20,74 | 2,88% | - |
29.11.2023 | 20,22 | 20,44 | 20,10 | 20,16 | -0,20% | 1.796,00 |
28.11.2023 | 20,40 | 20,40 | 19,94 | 20,20 | -0,59% | 1.185,00 |
27.11.2023 | 20,32 | 20,32 | 20,32 | 20,32 | -0,49% | - |
24.11.2023 | 20,06 | 20,50 | 19,87 | 20,42 | 1,79% | 3.600,00 |
23.11.2023 | 20,02 | 20,16 | 19,83 | 20,06 | 0,65% | 1.100,00 |
22.11.2023 | 19,53 | 20,12 | 19,43 | 19,93 | 2,05% | 2.454,00 |
21.11.2023 | 19,83 | 20,04 | 19,49 | 19,53 | -1,56% | 3.802,00 |
20.11.2023 | 19,78 | 19,99 | 19,69 | 19,84 | 1,02% | 1.420,00 |
17.11.2023 | 19,30 | 19,78 | 19,30 | 19,64 | 1,76% | 200,00 |
16.11.2023 | 19,61 | 19,77 | 19,26 | 19,30 | -1,63% | 260,00 |
15.11.2023 | 20,08 | 20,14 | 19,40 | 19,62 | -1,01% | 680,00 |
14.11.2023 | 19,73 | 20,14 | 19,57 | 19,82 | 0,46% | 636,00 |
13.11.2023 | 19,34 | 19,88 | 18,69 | 19,73 | -0,15% | 688,00 |
10.11.2023 | 20,16 | 20,50 | 18,94 | 19,76 | -3,14% | 2.721,00 |
09.11.2023 | 20,26 | 20,46 | 20,14 | 20,40 | 0,69% | 9.382,00 |
08.11.2023 | 20,78 | 20,86 | 20,20 | 20,26 | -2,60% | 1.344,00 |
07.11.2023 | 19,95 | 21,44 | 19,95 | 20,80 | 3,79% | 3.804,00 |