493,400$
0,22%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
Ask:
Aktienkurse zur UnitedHealth Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 493,70 | 495,73 | 491,31 | 493,10 | 0,16% | 2.653.185,00 |
26.03.2024 | 488,13 | 493,34 | 485,23 | 492,31 | 1,32% | 3.103.589,00 |
25.03.2024 | 490,60 | 491,48 | 484,07 | 485,88 | -0,85% | 2.775.051,00 |
22.03.2024 | 495,20 | 495,83 | 489,77 | 490,07 | -0,33% | 2.847.269,00 |
21.03.2024 | 492,28 | 496,20 | 491,28 | 491,69 | -0,51% | 3.661.676,00 |
20.03.2024 | 492,47 | 494,60 | 489,44 | 494,23 | 0,18% | 3.484.018,00 |
19.03.2024 | 489,67 | 493,44 | 487,79 | 493,32 | 1,29% | 2.483.310,00 |
18.03.2024 | 492,10 | 492,10 | 486,38 | 487,05 | -0,77% | 2.942.267,00 |
15.03.2024 | 487,45 | 491,22 | 487,45 | 490,82 | 0,37% | 5.713.536,00 |
14.03.2024 | 488,72 | 489,68 | 485,19 | 489,00 | 0,20% | 3.374.582,00 |
13.03.2024 | 493,52 | 496,00 | 485,33 | 488,00 | -0,28% | 3.494.658,00 |
12.03.2024 | 488,13 | 492,28 | 487,35 | 489,35 | 0,04% | 3.868.567,00 |
11.03.2024 | 477,00 | 490,31 | 476,00 | 489,15 | 2,64% | 4.407.059,00 |
08.03.2024 | 478,33 | 484,25 | 474,77 | 476,57 | -0,46% | 4.673.567,00 |
07.03.2024 | 474,00 | 481,19 | 473,60 | 478,78 | 1,31% | 4.969.863,00 |
06.03.2024 | 474,44 | 479,80 | 468,19 | 472,60 | -0,12% | 5.533.720,00 |
05.03.2024 | 482,39 | 482,90 | 470,61 | 473,15 | -1,81% | 5.153.622,00 |
04.03.2024 | 483,24 | 487,04 | 480,10 | 481,87 | -1,56% | 4.987.372,00 |
01.03.2024 | 489,42 | 490,02 | 477,25 | 489,53 | -0,82% | 7.315.039,00 |
29.02.2024 | 498,50 | 501,75 | 491,60 | 493,60 | -0,94% | 6.622.610,00 |
28.02.2024 | 495,44 | 498,55 | 484,39 | 498,28 | -2,95% | 9.541.098,00 |
27.02.2024 | 524,76 | 525,59 | 512,05 | 513,42 | -2,27% | 3.749.409,00 |
26.02.2024 | 528,32 | 532,81 | 524,31 | 525,32 | -0,36% | 2.275.207,00 |
23.02.2024 | 526,75 | 530,50 | 524,16 | 527,24 | 0,14% | 2.502.146,00 |
22.02.2024 | 524,20 | 526,74 | 518,59 | 526,50 | 0,87% | 3.162.078,00 |
21.02.2024 | 523,67 | 523,69 | 517,53 | 521,97 | 0,17% | 2.054.904,00 |
20.02.2024 | 524,21 | 525,37 | 519,41 | 521,06 | -0,09% | 2.581.649,00 |
16.02.2024 | 522,30 | 523,79 | 518,89 | 521,55 | 0,13% | 2.135.586,00 |
15.02.2024 | 517,34 | 521,75 | 515,80 | 520,88 | 0,76% | 2.288.959,00 |
14.02.2024 | 515,26 | 518,53 | 514,29 | 516,94 | 0,02% | 1.914.750,00 |
13.02.2024 | 522,00 | 526,93 | 514,21 | 516,85 | -0,15% | 3.192.388,00 |
12.02.2024 | 518,22 | 518,99 | 512,81 | 517,64 | -0,11% | 3.005.768,00 |
09.02.2024 | 518,99 | 520,39 | 516,29 | 518,22 | -0,36% | 2.715.493,00 |
08.02.2024 | 520,63 | 522,16 | 517,28 | 520,09 | 0,13% | 3.342.057,00 |
07.02.2024 | 514,01 | 521,00 | 512,69 | 519,39 | 1,71% | 3.976.375,00 |
06.02.2024 | 503,94 | 510,94 | 502,45 | 510,67 | 1,53% | 2.620.780,00 |
05.02.2024 | 509,96 | 514,20 | 500,05 | 502,96 | -1,42% | 3.636.932,00 |
02.02.2024 | 508,25 | 512,91 | 505,39 | 510,23 | 0,61% | 3.804.521,00 |
01.02.2024 | 508,83 | 510,22 | 503,00 | 507,14 | -0,90% | 4.214.695,00 |
31.01.2024 | 504,51 | 515,00 | 504,51 | 511,74 | 1,61% | 5.112.610,00 |
30.01.2024 | 504,54 | 506,05 | 499,22 | 503,61 | -0,18% | 4.618.635,00 |
29.01.2024 | 503,11 | 506,51 | 501,15 | 504,54 | 0,27% | 4.547.743,00 |
26.01.2024 | 493,28 | 503,69 | 489,90 | 503,20 | 1,99% | 6.212.173,00 |
25.01.2024 | 487,59 | 495,51 | 479,00 | 493,40 | -3,86% | 14.655.653,00 |
24.01.2024 | 517,90 | 521,73 | 512,95 | 513,23 | -0,44% | 2.867.977,00 |
23.01.2024 | 512,50 | 518,08 | 512,08 | 515,52 | 0,49% | 2.670.808,00 |
22.01.2024 | 503,94 | 513,57 | 496,50 | 512,99 | 1,87% | 5.899.457,00 |
19.01.2024 | 515,00 | 517,55 | 501,82 | 503,56 | -2,48% | 6.143.395,00 |
18.01.2024 | 505,23 | 516,84 | 497,46 | 516,34 | -1,64% | 7.357.126,00 |
17.01.2024 | 521,28 | 530,66 | 520,00 | 524,94 | 1,12% | 3.781.656,00 |
16.01.2024 | 523,71 | 524,50 | 516,55 | 519,15 | -0,45% | 3.733.123,00 |
12.01.2024 | 518,86 | 528,48 | 513,13 | 521,51 | -3,37% | 6.327.267,00 |
11.01.2024 | 536,13 | 540,16 | 534,53 | 539,68 | 0,38% | 2.804.146,00 |
10.01.2024 | 538,10 | 541,20 | 536,15 | 537,64 | -0,14% | 2.162.583,00 |
09.01.2024 | 538,00 | 539,61 | 532,33 | 538,37 | 0,34% | 2.673.746,00 |
08.01.2024 | 539,40 | 540,25 | 528,00 | 536,52 | -0,16% | 2.648.040,00 |
05.01.2024 | 547,00 | 547,00 | 533,72 | 537,38 | -1,47% | 2.815.541,00 |
04.01.2024 | 545,00 | 549,00 | 543,00 | 545,42 | 0,63% | 2.980.395,00 |
03.01.2024 | 543,04 | 546,79 | 539,48 | 542,03 | 0,50% | 2.890.693,00 |
02.01.2024 | 526,84 | 539,66 | 526,67 | 539,34 | 2,44% | 3.351.803,00 |
29.12.2023 | 525,98 | 528,24 | 523,92 | 526,47 | 0,30% | 2.080.197,00 |
28.12.2023 | 523,47 | 527,87 | 522,94 | 524,90 | 0,40% | 1.988.679,00 |
27.12.2023 | 519,75 | 523,16 | 519,36 | 522,79 | 0,53% | 1.850.387,00 |
26.12.2023 | 519,88 | 521,48 | 517,97 | 520,03 | -0,05% | 1.384.949,00 |
22.12.2023 | 519,88 | 523,01 | 518,02 | 520,31 | 0,08% | 1.759.571,00 |
21.12.2023 | 518,88 | 520,82 | 516,50 | 519,88 | 0,77% | 2.482.920,00 |
20.12.2023 | 523,85 | 524,83 | 515,87 | 515,93 | -1,55% | 3.832.498,00 |
19.12.2023 | 524,59 | 527,62 | 521,78 | 524,04 | -0,48% | 3.640.149,00 |
18.12.2023 | 529,11 | 531,47 | 525,23 | 526,55 | -0,86% | 3.137.915,00 |
15.12.2023 | 530,00 | 533,50 | 522,96 | 531,12 | -0,58% | 9.030.116,00 |
14.12.2023 | 544,30 | 544,92 | 529,40 | 534,24 | -2,69% | 5.373.098,00 |
13.12.2023 | 544,00 | 549,42 | 538,59 | 549,01 | 0,60% | 2.789.091,00 |
12.12.2023 | 545,80 | 547,49 | 542,65 | 545,72 | 0,38% | 2.541.694,00 |
11.12.2023 | 549,76 | 550,00 | 539,06 | 543,68 | -1,11% | 3.647.730,00 |
08.12.2023 | 550,22 | 551,73 | 544,54 | 549,77 | 0,27% | 2.039.910,00 |
07.12.2023 | 551,35 | 551,51 | 544,52 | 548,27 | -0,23% | 2.511.514,00 |
06.12.2023 | 547,56 | 551,88 | 547,10 | 549,53 | -0,13% | 2.233.245,00 |
05.12.2023 | 549,10 | 552,53 | 545,35 | 550,26 | 0,36% | 2.637.914,00 |
04.12.2023 | 548,26 | 551,87 | 543,04 | 548,28 | 0,20% | 2.698.589,00 |
01.12.2023 | 550,42 | 554,70 | 545,16 | 547,16 | -1,05% | 3.462.153,00 |
30.11.2023 | 535,79 | 553,94 | 534,01 | 552,97 | 3,36% | 6.988.656,00 |
29.11.2023 | 530,00 | 541,86 | 528,65 | 534,98 | -1,03% | 4.147.438,00 |
28.11.2023 | 545,63 | 545,82 | 540,07 | 540,53 | -0,56% | 2.856.106,00 |
27.11.2023 | 547,10 | 550,89 | 541,53 | 543,59 | -0,64% | 2.673.750,00 |
24.11.2023 | 544,93 | 547,59 | 542,81 | 547,10 | 0,61% | 1.134.977,00 |
22.11.2023 | 542,97 | 544,40 | 540,26 | 543,76 | 0,77% | 2.234.478,00 |
21.11.2023 | 537,77 | 541,67 | 534,19 | 539,59 | 0,84% | 2.110.032,00 |
20.11.2023 | 533,61 | 536,34 | 531,80 | 535,10 | -0,22% | 2.515.425,00 |
17.11.2023 | 540,27 | 540,52 | 528,34 | 536,29 | -0,65% | 2.676.925,00 |
16.11.2023 | 538,41 | 544,86 | 537,47 | 539,82 | 0,26% | 2.359.187,00 |
15.11.2023 | 540,05 | 540,46 | 531,70 | 538,41 | -0,38% | 2.467.974,00 |
14.11.2023 | 539,03 | 542,67 | 536,51 | 540,46 | -0,39% | 2.452.789,00 |
13.11.2023 | 541,15 | 544,15 | 537,91 | 542,57 | 0,25% | 1.507.912,00 |
10.11.2023 | 542,68 | 542,68 | 536,02 | 541,21 | 0,41% | 2.480.816,00 |
09.11.2023 | 537,60 | 540,91 | 534,48 | 539,00 | 0,42% | 1.812.855,00 |
08.11.2023 | 540,00 | 541,40 | 534,14 | 536,73 | -0,20% | 1.761.763,00 |
07.11.2023 | 535,36 | 539,65 | 531,52 | 537,83 | 0,82% | 2.490.170,00 |
06.11.2023 | 531,63 | 536,02 | 530,05 | 533,46 | 0,48% | 2.684.713,00 |
03.11.2023 | 534,57 | 535,98 | 528,80 | 530,90 | -0,98% | 2.739.692,00 |
02.11.2023 | 532,00 | 536,84 | 526,95 | 536,13 | 0,85% | 2.332.084,00 |