Deutsche Märkte geschlossen

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
461,17-1,83 (-0,40%)
Börsenschluss: 04:00PM EST
460,70 -0,47 (-0,10%)
Nachbörse: 07:57PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 2022463,50470,79461,07461,17461,174.038.100
20. Jan. 2022464,38471,63462,00463,00463,003.228.600
19. Jan. 2022468,00475,49461,51462,52462,524.030.900
18. Jan. 2022465,17465,71458,35460,99460,993.938.800
14. Jan. 2022469,89473,17465,08468,69468,693.665.400
13. Jan. 2022475,89476,55465,98467,43467,433.005.300
12. Jan. 2022468,97475,32466,34473,72473,723.502.300
11. Jan. 2022467,20470,45460,67469,00469,003.332.800
10. Jan. 2022456,00465,86454,44465,00465,005.831.800
07. Jan. 2022467,69467,97455,55458,60458,605.493.700
06. Jan. 2022480,00484,14463,12469,65469,656.555.200
05. Jan. 2022494,77497,00489,69489,69489,693.921.100
04. Jan. 2022503,20503,75490,88490,90490,903.908.100
03. Jan. 2022500,00502,90493,05502,28502,283.033.600
31. Dez. 2021504,14506,87502,04502,14502,141.695.400
30. Dez. 2021507,93509,23503,65504,43504,431.309.800
29. Dez. 2021504,78507,22502,00505,58505,581.573.900
28. Dez. 2021502,00505,32500,40502,94502,941.495.500
27. Dez. 2021498,68500,30496,64499,50499,501.349.400
23. Dez. 2021495,00498,15492,81495,38495,381.706.500
22. Dez. 2021487,15495,45485,90494,13494,131.687.500
21. Dez. 2021487,02489,00482,20487,21487,212.536.000
20. Dez. 2021482,00485,01475,26483,73483,733.145.600
17. Dez. 2021491,42493,13486,38487,12487,125.707.200
16. Dez. 2021494,01496,96490,11492,86492,864.080.800
15. Dez. 2021480,60495,40480,14494,38494,384.188.600
14. Dez. 2021479,75483,04477,18479,46479,463.018.000
13. Dez. 2021477,02480,26474,01478,14478,142.724.800
10. Dez. 2021472,00478,48471,01478,23478,232.572.000
09. Dez. 2021468,53474,48467,36473,32473,322.977.400
08. Dez. 2021466,09470,17462,49468,86468,863.228.300
07. Dez. 2021462,75465,75460,23464,73464,733.105.200
06. Dez. 2021452,15461,78451,52460,11460,114.721.500
03. Dez. 2021447,77454,44445,17449,32449,323.037.700
03. Dez. 20211.45 Dividende
02. Dez. 2021443,15447,89439,22446,02444,574.738.700
01. Dez. 2021452,89455,92444,14444,34442,904.325.500
30. Nov. 2021447,06451,35441,25444,22442,787.435.400
29. Nov. 2021443,56453,08440,55452,00450,534.079.700
26. Nov. 2021444,92448,18438,21439,91438,482.480.600
24. Nov. 2021446,64450,98445,64450,16448,702.248.800
23. Nov. 2021436,01447,52436,00447,13445,682.857.000
22. Nov. 2021442,82443,75437,39437,54436,122.598.700
19. Nov. 2021448,13449,45439,50440,00438,573.536.100
18. Nov. 2021448,73452,81447,11449,47448,012.073.800
17. Nov. 2021450,39453,96448,73448,95447,492.281.500
16. Nov. 2021452,99458,35449,37449,62448,163.383.800
15. Nov. 2021458,00458,21450,50450,80449,332.849.600
12. Nov. 2021460,67461,00457,08458,99457,502.609.500
11. Nov. 2021460,00460,85455,44457,39455,902.246.800
10. Nov. 2021465,39466,00456,63459,90458,402.818.200
09. Nov. 2021462,62464,47460,29464,35462,842.657.800
08. Nov. 2021456,85464,19454,31462,62461,122.279.900
05. Nov. 2021457,83461,52454,58455,81454,332.905.000
04. Nov. 2021457,60458,51452,16456,76455,282.517.300
03. Nov. 2021450,42457,52447,04457,33455,842.438.200
02. Nov. 2021456,26456,44450,38452,04450,572.600.000
01. Nov. 2021461,82465,76451,18454,11452,632.203.100
29. Okt. 2021454,41461,39453,06460,47458,972.496.700
28. Okt. 2021453,00457,90452,52455,44453,961.672.600
27. Okt. 2021454,64460,44453,48453,48452,013.520.400
26. Okt. 2021450,49457,71447,59454,64453,163.103.900
25. Okt. 2021450,00452,64446,44449,49448,033.553.500
22. Okt. 2021440,84449,29440,46449,16447,702.736.200
21. Okt. 2021435,50442,50435,08442,28440,842.465.100
20. Okt. 2021427,00435,53426,84435,09433,682.764.000
19. Okt. 2021426,83427,82423,40424,38423,001.616.800
18. Okt. 2021428,00428,00423,84424,62423,242.232.800
15. Okt. 2021422,05430,49421,50428,07426,683.312.000
14. Okt. 2021425,66433,50417,80420,36418,996.038.800
13. Okt. 2021403,34405,31398,11403,55402,243.021.800
12. Okt. 2021405,11408,38402,31403,24401,932.415.700
11. Okt. 2021408,00411,22404,21404,99403,672.164.200
08. Okt. 2021406,41409,12402,64408,46407,132.012.200
07. Okt. 2021396,76408,17396,71404,70403,382.813.700
06. Okt. 2021390,75394,78385,84394,25392,972.809.200
05. Okt. 2021389,34396,01389,24393,43392,153.269.400
04. Okt. 2021391,62395,15384,76387,01385,753.074.800
01. Okt. 2021391,60393,69383,12392,43391,153.146.600
30. Sept. 2021401,49403,49390,46390,74389,473.779.900
29. Sept. 2021397,00401,85395,80400,41399,112.056.300
28. Sept. 2021402,60404,00397,02398,62397,323.115.400
27. Sept. 2021407,83412,15404,96405,27403,952.608.600
24. Sept. 2021406,94407,89405,23407,08405,761.950.400
23. Sept. 2021409,80414,85407,51408,03406,702.681.600
22. Sept. 2021404,94412,00404,94408,70407,373.629.400
21. Sept. 2021415,01418,78412,21412,34411,002.382.200
20. Sept. 2021416,92419,30408,72412,70411,362.799.800
17. Sept. 2021414,97421,09414,97420,16418,794.534.200
16. Sept. 2021419,67423,40414,96416,84415,482.262.700
15. Sept. 2021412,52421,42409,50417,52416,163.180.600
14. Sept. 2021417,59417,59411,37412,54411,202.879.800
13. Sept. 2021407,98416,81406,45414,52413,173.068.200
10. Sept. 2021415,56416,00402,59403,91402,604.215.000
10. Sept. 20211.45 Dividende
09. Sept. 2021415,34420,22413,93414,55411,763.508.500
08. Sept. 2021421,19422,87414,20415,39412,592.262.500
07. Sept. 2021420,30422,26417,58421,24418,401.920.300
03. Sept. 2021421,93424,00420,61422,86420,011.604.800
02. Sept. 2021419,16424,40418,24423,71420,863.137.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...