Börse:
296,325€
-0,23%
Echtzeit-Aktienkurs UnitedHealth Group Inc.
Bid:
295,300€
Ask:
297,350€
Aktienkurse zur UnitedHealth Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2021 | 296,77 | 296,77 | 296,02 | 296,23 | -0,09% | - |
| 08.03.2021 | 293,00 | 297,75 | 289,55 | 296,50 | 1,93% | 1.726,00 |
| 05.03.2021 | 276,75 | 291,65 | 276,75 | 290,90 | 3,45% | 929,00 |
| 04.03.2021 | 276,80 | 283,30 | 273,75 | 281,20 | 1,39% | 522,00 |
| 03.03.2021 | 277,70 | 279,95 | 275,75 | 277,35 | -0,05% | 874,00 |
| 02.03.2021 | 278,40 | 280,15 | 276,50 | 277,50 | -0,54% | 686,00 |
| 01.03.2021 | 276,90 | 281,40 | 276,00 | 279,00 | 0,87% | 1.464,00 |
| 26.02.2021 | 270,50 | 277,85 | 268,55 | 276,60 | 2,50% | 930,00 |
| 25.02.2021 | 274,65 | 275,70 | 269,15 | 269,85 | -1,37% | 1.305,00 |
| 24.02.2021 | 270,65 | 274,10 | 269,55 | 273,60 | 0,15% | 369,00 |
| 23.02.2021 | 269,40 | 274,55 | 266,30 | 273,20 | 1,75% | 1.950,00 |
| 22.02.2021 | 266,65 | 268,50 | 264,10 | 268,50 | -0,09% | 725,00 |
| 19.02.2021 | 271,70 | 272,00 | 267,75 | 268,75 | -0,87% | 1.116,00 |
| 18.02.2021 | 271,00 | 272,45 | 268,65 | 271,10 | -0,24% | 1.123,00 |
| 17.02.2021 | 270,15 | 272,10 | 268,15 | 271,75 | 1,78% | 698,00 |
| 16.02.2021 | 271,55 | 272,60 | 266,45 | 267,00 | -1,84% | 1.351,00 |
| 15.02.2021 | 273,00 | 274,00 | 270,35 | 272,00 | 0,18% | 1.065,00 |
| 12.02.2021 | 275,20 | 277,60 | 270,55 | 271,50 | -1,16% | 965,00 |
| 11.02.2021 | 274,60 | 279,20 | 273,80 | 274,70 | -0,51% | 1.064,00 |
| 10.02.2021 | 272,65 | 276,80 | 272,05 | 276,10 | 1,38% | 1.393,00 |
| 09.02.2021 | 269,20 | 273,30 | 266,00 | 272,35 | 1,25% | 1.856,00 |
| 08.02.2021 | 272,00 | 273,80 | 268,95 | 269,00 | -0,19% | 2.416,00 |
| 05.02.2021 | 277,50 | 277,60 | 268,60 | 269,50 | -2,07% | 2.052,00 |
| 04.02.2021 | 281,90 | 283,75 | 274,90 | 275,20 | -2,34% | 832,00 |
| 03.02.2021 | 283,40 | 283,90 | 279,45 | 281,80 | -0,07% | 415,00 |
| 02.02.2021 | 279,90 | 285,85 | 277,45 | 282,00 | 1,37% | 926,00 |
| 01.02.2021 | 277,70 | 279,95 | 275,55 | 278,20 | 0,82% | 1.021,00 |
| 29.01.2021 | 277,00 | 278,95 | 273,20 | 275,95 | -1,29% | 1.185,00 |
| 28.01.2021 | 274,85 | 286,05 | 271,20 | 279,55 | 1,54% | 842,00 |
| 27.01.2021 | 280,35 | 283,30 | 273,60 | 275,30 | -2,38% | 1.595,00 |
| 26.01.2021 | 285,25 | 288,60 | 282,00 | 282,00 | -1,23% | 616,00 |
| 25.01.2021 | 285,80 | 289,05 | 282,90 | 285,50 | -0,28% | 950,00 |
| 22.01.2021 | 291,05 | 291,85 | 286,30 | 286,30 | -1,99% | 217,00 |
| 21.01.2021 | 291,10 | 295,85 | 286,50 | 292,10 | 0,92% | 1.190,00 |
| 20.01.2021 | 292,90 | 294,55 | 287,00 | 289,45 | -0,33% | 1.182,00 |
| 19.01.2021 | 293,25 | 293,95 | 290,40 | 290,40 | -1,16% | 462,00 |
| 18.01.2021 | 293,30 | 294,00 | 291,20 | 293,80 | 1,10% | 419,00 |
| 15.01.2021 | 287,60 | 290,90 | 286,20 | 290,60 | 0,61% | 967,00 |
| 14.01.2021 | 294,80 | 295,90 | 288,85 | 288,85 | -1,28% | 272,00 |
| 13.01.2021 | 292,35 | 295,10 | 289,15 | 292,60 | -0,76% | 773,00 |
| 12.01.2021 | 295,95 | 298,80 | 291,85 | 294,85 | -0,79% | 433,00 |
| 11.01.2021 | 297,25 | 297,60 | 293,85 | 297,20 | 0,41% | 697,00 |
| 08.01.2021 | 301,15 | 301,45 | 294,70 | 296,00 | -0,67% | 1.462,00 |
| 07.01.2021 | 293,25 | 298,00 | 292,90 | 298,00 | 2,63% | 691,00 |
| 06.01.2021 | 279,55 | 290,85 | 273,00 | 290,35 | 3,11% | 1.382,00 |
| 05.01.2021 | 283,95 | 286,45 | 281,05 | 281,60 | -0,98% | 917,00 |
| 04.01.2021 | 287,45 | 288,70 | 278,30 | 284,40 | 0,32% | 1.004,00 |
| 30.12.2020 | 283,30 | 286,85 | 282,10 | 283,50 | -0,09% | 361,00 |
| 29.12.2020 | 284,95 | 286,35 | 282,20 | 283,75 | -0,05% | 1.057,00 |
| 28.12.2020 | 280,00 | 284,35 | 277,30 | 283,90 | 1,81% | 734,00 |
| 23.12.2020 | 275,80 | 280,20 | 273,50 | 278,85 | 1,16% | 499,00 |
| 22.12.2020 | 272,70 | 276,85 | 272,70 | 275,65 | 0,40% | 600,00 |
| 21.12.2020 | 276,10 | 276,55 | 269,70 | 274,55 | -0,44% | 1.866,00 |
| 18.12.2020 | 277,65 | 280,50 | 273,05 | 275,75 | -1,09% | 1.045,00 |
| 17.12.2020 | 279,60 | 280,40 | 275,90 | 278,80 | 0,00% | 394,00 |
| 16.12.2020 | 278,10 | 281,55 | 273,20 | 278,80 | -0,25% | 979,00 |
| 15.12.2020 | 278,90 | 280,20 | 277,30 | 279,50 | 0,78% | 362,00 |
| 14.12.2020 | 278,70 | 282,40 | 277,35 | 277,35 | -0,05% | 499,00 |
| 11.12.2020 | 280,55 | 280,55 | 276,15 | 277,50 | -0,68% | 736,00 |
| 10.12.2020 | 283,85 | 286,80 | 279,40 | 279,40 | -1,78% | 309,00 |
| 09.12.2020 | 287,00 | 290,25 | 283,90 | 284,45 | -0,96% | 533,00 |
| 08.12.2020 | 287,15 | 288,95 | 283,60 | 287,20 | 0,31% | 996,00 |
| 07.12.2020 | 286,40 | 290,40 | 284,45 | 286,30 | -0,50% | 817,00 |
| 04.12.2020 | 286,00 | 289,45 | 285,25 | 287,75 | 0,28% | 717,00 |
| 03.12.2020 | 286,60 | 289,05 | 285,30 | 286,95 | -0,23% | 676,00 |
| 02.12.2020 | 284,00 | 290,80 | 280,80 | 287,60 | 1,59% | 996,00 |
| 01.12.2020 | 283,40 | 294,45 | 283,10 | 283,10 | 1,62% | 1.311,00 |
| 30.11.2020 | 277,10 | 282,65 | 276,50 | 278,60 | -1,61% | 779,00 |
| 27.11.2020 | 283,00 | 284,95 | 278,45 | 283,15 | -0,30% | 1.281,00 |
| 26.11.2020 | 278,15 | 284,00 | 278,15 | 284,00 | 1,34% | 1.191,00 |
| 25.11.2020 | 281,95 | 284,10 | 276,50 | 280,25 | -1,29% | 934,00 |
| 24.11.2020 | 285,85 | 287,95 | 282,05 | 283,90 | 0,37% | 2.460,00 |
| 23.11.2020 | 284,60 | 286,95 | 280,90 | 282,85 | -0,23% | 787,00 |
| 20.11.2020 | 282,35 | 285,35 | 279,25 | 283,50 | 0,07% | 709,00 |
| 19.11.2020 | 292,70 | 293,45 | 282,10 | 283,30 | -2,02% | 3.248,00 |
| 18.11.2020 | 294,05 | 302,15 | 289,15 | 289,15 | -2,59% | 1.348,00 |
| 17.11.2020 | 300,80 | 302,50 | 292,60 | 296,85 | -0,98% | 1.388,00 |
| 16.11.2020 | 305,65 | 309,90 | 297,60 | 299,80 | -0,61% | 1.807,00 |
| 13.11.2020 | 301,45 | 304,85 | 298,60 | 301,65 | 0,38% | 665,00 |
| 12.11.2020 | 296,95 | 305,40 | 294,35 | 300,50 | 0,62% | 827,00 |
| 11.11.2020 | 300,65 | 305,95 | 297,50 | 298,65 | -0,96% | 1.561,00 |
| 10.11.2020 | 295,80 | 302,00 | 294,80 | 301,55 | 1,96% | 1.431,00 |
| 09.11.2020 | 302,00 | 315,80 | 295,75 | 295,75 | 0,96% | 4.388,00 |
| 06.11.2020 | 296,60 | 301,05 | 291,10 | 292,95 | -1,81% | 801,00 |
| 05.11.2020 | 303,00 | 308,00 | 297,35 | 298,35 | -1,50% | 3.386,00 |
| 04.11.2020 | 273,60 | 307,05 | 269,60 | 302,90 | 9,29% | 2.469,00 |
| 03.11.2020 | 270,65 | 278,85 | 269,75 | 277,15 | 3,70% | 1.104,00 |
| 02.11.2020 | 261,45 | 267,25 | 260,60 | 267,25 | 1,85% | 466,00 |
| 30.10.2020 | 255,80 | 262,55 | 255,35 | 262,40 | 0,92% | 1.151,00 |
| 29.10.2020 | 266,75 | 266,75 | 258,30 | 260,00 | -0,88% | 1.394,00 |
| 28.10.2020 | 269,85 | 269,85 | 261,60 | 262,30 | -2,83% | 2.276,00 |
| 27.10.2020 | 273,15 | 276,35 | 269,95 | 269,95 | -1,06% | 1.249,00 |
| 26.10.2020 | 276,60 | 277,85 | 269,50 | 272,85 | -1,91% | 587,00 |
| 23.10.2020 | 277,50 | 283,75 | 276,15 | 278,15 | 0,25% | 1.779,00 |
| 22.10.2020 | 271,45 | 277,45 | 267,90 | 277,45 | 1,78% | 488,00 |
| 21.10.2020 | 273,50 | 275,45 | 271,35 | 272,60 | -0,62% | 591,00 |
| 20.10.2020 | 278,15 | 278,15 | 273,90 | 274,30 | -0,40% | 279,00 |
| 19.10.2020 | 284,05 | 285,05 | 274,35 | 275,40 | -2,31% | 1.944,00 |
| 16.10.2020 | 277,90 | 283,85 | 275,65 | 281,90 | 1,17% | 1.099,00 |
| 15.10.2020 | 273,90 | 279,45 | 268,00 | 278,65 | 1,51% | 2.034,00 |