Börse:
347,550$
-2,10%
Echtzeit-Aktienkurs Unitedhealth Group
Bid:
347,550$
Ask:
347,550$
Aktienkurse zur Unitedhealth Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 353,31 | 354,47 | 347,54 | 347,55 | -2,10% | 716.461,00 |
| 21.01.2021 | 350,81 | 360,89 | 350,81 | 355,00 | 1,19% | 1.053.463,00 |
| 20.01.2021 | 351,88 | 352,00 | 345,83 | 350,84 | -0,38% | 1.107.518,00 |
| 19.01.2021 | 356,21 | 356,94 | 351,56 | 352,19 | 0,25% | 1.184.879,00 |
| 15.01.2021 | 349,12 | 353,02 | 345,89 | 351,30 | 0,22% | 1.955.114,00 |
| 14.01.2021 | 356,85 | 358,81 | 350,42 | 350,53 | -1,27% | 1.131.952,00 |
| 13.01.2021 | 356,23 | 356,71 | 351,40 | 355,04 | -0,65% | 666.182,00 |
| 12.01.2021 | 357,94 | 360,00 | 355,31 | 357,37 | -0,94% | 757.592,00 |
| 11.01.2021 | 362,62 | 364,04 | 359,21 | 360,75 | -0,73% | 1.199.221,00 |
| 08.01.2021 | 367,00 | 367,20 | 358,89 | 363,39 | -0,45% | 1.049.212,00 |
| 07.01.2021 | 358,54 | 366,39 | 357,92 | 365,03 | 1,60% | 1.341.679,00 |
| 06.01.2021 | 337,11 | 359,49 | 335,30 | 359,27 | 4,20% | 1.528.824,00 |
| 05.01.2021 | 348,69 | 351,22 | 344,48 | 344,80 | -1,34% | 972.650,00 |
| 04.01.2021 | 351,45 | 352,00 | 340,38 | 349,50 | -0,34% | 1.340.884,00 |
| 31.12.2020 | 345,04 | 351,09 | 344,20 | 350,68 | 1,65% | 1.043.922,00 |
| 30.12.2020 | 347,08 | 349,01 | 344,59 | 344,99 | -0,68% | 845.544,00 |
| 29.12.2020 | 348,00 | 351,29 | 345,01 | 347,35 | 0,40% | 786.876,00 |
| 28.12.2020 | 343,21 | 347,71 | 343,07 | 345,95 | 1,51% | 984.538,00 |
| 24.12.2020 | 336,44 | 341,41 | 336,44 | 340,79 | 0,95% | 460.554,00 |
| 23.12.2020 | 336,61 | 341,60 | 336,03 | 337,59 | 0,77% | 904.870,00 |
| 22.12.2020 | 335,16 | 336,98 | 333,55 | 335,01 | -0,32% | 616.494,00 |
| 21.12.2020 | 332,07 | 336,94 | 329,45 | 336,08 | -0,68% | 1.246.876,00 |
| 18.12.2020 | 342,52 | 342,60 | 334,00 | 338,38 | -0,96% | 4.063.892,00 |
| 17.12.2020 | 339,81 | 342,49 | 337,41 | 341,67 | 0,69% | 900.836,00 |
| 16.12.2020 | 336,83 | 341,54 | 334,48 | 339,34 | -0,10% | 889.216,00 |
| 15.12.2020 | 339,14 | 341,01 | 337,12 | 339,67 | 1,05% | 1.219.192,00 |
| 14.12.2020 | 340,03 | 343,14 | 335,88 | 336,13 | -0,28% | 894.632,00 |
| 11.12.2020 | 338,13 | 338,76 | 334,40 | 337,07 | -0,76% | 883.092,00 |
| 10.12.2020 | 345,16 | 345,16 | 339,37 | 339,65 | -1,38% | 964.271,00 |
| 09.12.2020 | 348,89 | 349,31 | 341,63 | 344,41 | -0,99% | 891.181,00 |
| 08.12.2020 | 344,75 | 349,88 | 344,30 | 347,86 | 0,00% | 756.382,00 |
| 07.12.2020 | 348,72 | 349,49 | 345,26 | 347,86 | -0,58% | 1.207.083,00 |
| 04.12.2020 | 346,00 | 351,41 | 345,86 | 349,89 | 0,35% | 1.161.117,00 |
| 03.12.2020 | 347,90 | 352,56 | 346,51 | 348,68 | 0,32% | 964.181,00 |
| 02.12.2020 | 341,77 | 351,83 | 341,50 | 347,56 | 1,87% | 940.990,00 |
| 01.12.2020 | 344,77 | 353,91 | 340,00 | 341,19 | 1,44% | 1.044.880,00 |
| 30.11.2020 | 335,11 | 337,94 | 330,35 | 336,34 | -0,47% | 2.524.397,00 |
| 27.11.2020 | 333,53 | 338,85 | 332,00 | 337,94 | 1,43% | 678.457,00 |
| 25.11.2020 | 338,82 | 338,82 | 329,17 | 333,19 | -0,84% | 1.192.078,00 |
| 24.11.2020 | 336,18 | 339,99 | 334,62 | 336,01 | 0,28% | 1.368.903,00 |
| 23.11.2020 | 335,55 | 336,25 | 331,65 | 335,06 | 0,11% | 740.661,00 |
| 20.11.2020 | 335,00 | 337,50 | 331,71 | 334,70 | -0,68% | 1.129.422,00 |
| 19.11.2020 | 342,29 | 342,53 | 334,33 | 337,00 | -2,18% | 1.238.850,00 |
| 18.11.2020 | 353,43 | 353,71 | 343,20 | 344,51 | -2,16% | 1.141.624,00 |
| 17.11.2020 | 352,39 | 353,19 | 347,78 | 352,10 | -1,32% | 840.227,00 |
| 16.11.2020 | 358,95 | 359,02 | 351,01 | 356,82 | 0,32% | 1.052.256,00 |
| 13.11.2020 | 356,86 | 357,84 | 352,99 | 355,67 | 0,36% | 932.246,00 |
| 12.11.2020 | 351,40 | 360,52 | 350,00 | 354,41 | 0,77% | 1.041.310,00 |
| 11.11.2020 | 356,16 | 356,77 | 349,45 | 351,70 | -0,56% | 659.523,00 |
| 10.11.2020 | 349,49 | 355,89 | 348,33 | 353,69 | 1,05% | 1.185.529,00 |
| 09.11.2020 | 366,31 | 367,95 | 348,98 | 350,00 | 0,73% | 1.171.572,00 |
| 06.11.2020 | 350,36 | 351,99 | 344,57 | 347,46 | -1,96% | 894.728,00 |
| 05.11.2020 | 358,07 | 360,85 | 349,70 | 354,40 | -0,05% | 1.219.937,00 |
| 04.11.2020 | 342,77 | 360,44 | 341,28 | 354,56 | 10,33% | 2.137.703,00 |
| 03.11.2020 | 317,47 | 326,42 | 315,77 | 321,35 | 2,96% | 1.165.771,00 |
| 02.11.2020 | 312,64 | 312,64 | 307,37 | 312,10 | 2,28% | 1.323.686,00 |
| 30.10.2020 | 303,23 | 307,10 | 299,68 | 305,14 | 0,48% | 1.080.034,00 |
| 29.10.2020 | 307,43 | 308,91 | 301,51 | 303,68 | -1,40% | 1.062.562,00 |
| 28.10.2020 | 313,33 | 317,47 | 307,44 | 308,00 | -3,90% | 1.096.788,00 |
| 27.10.2020 | 323,06 | 323,11 | 319,47 | 320,51 | -0,79% | 622.355,00 |
| 26.10.2020 | 326,32 | 327,30 | 318,56 | 323,06 | -2,28% | 801.987,00 |
| 23.10.2020 | 329,57 | 335,65 | 328,13 | 330,60 | 1,50% | 625.165,00 |
| 22.10.2020 | 322,98 | 328,04 | 322,41 | 325,73 | 0,91% | 663.534,00 |
| 21.10.2020 | 323,41 | 326,49 | 322,25 | 322,79 | -0,19% | 737.203,00 |
| 20.10.2020 | 326,62 | 328,50 | 323,36 | 323,41 | -0,25% | 570.308,00 |
| 19.10.2020 | 328,54 | 330,77 | 322,10 | 324,22 | -1,72% | 897.579,00 |
| 16.10.2020 | 325,46 | 332,32 | 324,86 | 329,90 | 1,64% | 1.475.052,00 |
| 15.10.2020 | 318,85 | 326,97 | 316,36 | 324,57 | 0,85% | 841.717,00 |
| 14.10.2020 | 320,55 | 330,41 | 320,20 | 321,85 | -2,89% | 871.444,00 |
| 13.10.2020 | 328,50 | 333,62 | 327,97 | 331,42 | 0,44% | 788.966,00 |
| 12.10.2020 | 329,12 | 333,41 | 329,01 | 329,97 | 0,65% | 861.987,00 |
| 09.10.2020 | 325,00 | 328,07 | 324,24 | 327,84 | 1,68% | 661.992,00 |
| 08.10.2020 | 323,43 | 325,10 | 321,00 | 322,41 | -0,24% | 655.440,00 |
| 07.10.2020 | 315,82 | 324,74 | 315,82 | 323,17 | 2,77% | 837.523,00 |
| 06.10.2020 | 318,95 | 320,30 | 313,73 | 314,45 | -1,16% | 941.623,00 |
| 05.10.2020 | 315,07 | 318,42 | 313,12 | 318,15 | 1,98% | 503.181,00 |
| 02.10.2020 | 312,10 | 317,28 | 308,58 | 311,98 | -0,35% | 728.277,00 |
| 01.10.2020 | 312,91 | 315,11 | 309,20 | 313,07 | 0,42% | 868.483,00 |
| 30.09.2020 | 304,02 | 314,46 | 303,99 | 311,77 | 2,51% | 1.221.875,00 |
| 29.09.2020 | 303,67 | 305,46 | 300,71 | 304,15 | 0,30% | 472.122,00 |
| 28.09.2020 | 306,43 | 310,00 | 302,83 | 303,23 | 0,24% | 832.264,00 |
| 25.09.2020 | 291,25 | 303,27 | 291,22 | 302,50 | 3,36% | 815.043,00 |
| 24.09.2020 | 292,19 | 294,85 | 289,76 | 292,66 | 0,18% | 668.326,00 |
| 23.09.2020 | 295,00 | 295,88 | 291,84 | 292,14 | -0,72% | 854.685,00 |
| 22.09.2020 | 298,44 | 300,53 | 292,95 | 294,26 | -1,65% | 685.302,00 |
| 21.09.2020 | 300,47 | 300,53 | 291,66 | 299,19 | -2,87% | 4.124.741,00 |
| 18.09.2020 | 305,01 | 310,39 | 303,77 | 308,02 | 1,00% | 3.795.806,00 |
| 17.09.2020 | 304,50 | 307,38 | 302,11 | 304,98 | -0,50% | 2.394.205,00 |
| 16.09.2020 | 309,07 | 312,25 | 306,20 | 306,52 | -0,23% | 3.438.228,00 |
| 15.09.2020 | 310,05 | 311,46 | 306,05 | 307,23 | -0,43% | 1.468.486,00 |
| 14.09.2020 | 303,01 | 311,12 | 303,01 | 308,57 | 2,35% | 1.795.515,00 |
| 11.09.2020 | 305,07 | 306,46 | 297,29 | 301,48 | -1,02% | 3.086.088,00 |
| 10.09.2020 | 312,73 | 314,44 | 303,72 | 304,60 | -2,38% | 2.421.619,00 |
| 09.09.2020 | 309,68 | 315,32 | 308,42 | 312,02 | 1,55% | 2.195.680,00 |
| 08.09.2020 | 311,03 | 311,46 | 303,83 | 307,25 | -1,52% | 2.594.530,00 |
| 04.09.2020 | 316,48 | 317,83 | 306,63 | 312,00 | -1,34% | 2.901.147,00 |
| 03.09.2020 | 322,00 | 323,82 | 313,73 | 316,23 | -1,25% | 3.872.533,00 |
| 02.09.2020 | 312,56 | 321,28 | 312,56 | 320,24 | 2,37% | 2.846.460,00 |
| 01.09.2020 | 310,16 | 314,72 | 310,00 | 312,83 | 0,09% | 2.487.188,00 |
| 31.08.2020 | 314,89 | 319,56 | 312,54 | 312,55 | -0,58% | 4.341.556,00 |