Deutsche Märkte geschlossen

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
505,04-3,79 (-0,74%)
Börsenschluss: 04:00PM EDT
505,05 +0,01 (+0,00%)
Nachbörse: 07:57PM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 2022511,10516,55504,84505,04505,043.114.900
29. Sept. 2022514,77514,77502,47508,83508,832.392.000
28. Sept. 2022506,48516,27500,80513,94513,943.027.300
27. Sept. 2022510,37516,79503,58508,37508,372.583.400
26. Sept. 2022507,39512,57499,00508,36508,362.867.400
23. Sept. 2022513,56514,66506,38513,61513,612.536.000
22. Sept. 2022511,03520,97506,11517,46517,462.285.600
21. Sept. 2022525,03528,01512,02512,08512,082.427.700
20. Sept. 2022524,24524,67514,81522,80522,802.421.700
19. Sept. 2022518,59524,00512,97523,55523,552.130.800
16. Sept. 2022518,52522,82517,08521,02521,023.981.700
15. Sept. 2022516,30527,98514,14522,91522,913.058.100
14. Sept. 2022514,00515,38506,10509,77509,772.648.100
13. Sept. 2022524,00525,26511,97513,96513,963.172.500
12. Sept. 2022525,00535,02522,50531,25531,252.792.000
09. Sept. 2022527,83527,83522,58524,34524,342.495.500
08. Sept. 2022520,95528,49518,81527,51527,511.557.500
07. Sept. 2022517,00523,50514,68521,68521,682.504.400
06. Sept. 2022519,93527,45516,92517,68517,682.711.900
02. Sept. 2022529,62529,79513,81516,35516,351.944.200
01. Sept. 2022519,33524,26515,09524,00524,002.085.300
31. Aug. 2022520,82527,10519,16519,33519,332.891.300
30. Aug. 2022530,41531,09521,79522,84522,842.013.400
29. Aug. 2022526,00532,90522,87529,77529,771.594.000
26. Aug. 2022542,26543,19528,22529,25529,251.906.700
25. Aug. 2022535,01542,02531,25541,57541,571.965.800
24. Aug. 2022536,68539,86535,02536,46536,461.761.200
23. Aug. 2022543,29543,29533,21535,80535,802.039.600
22. Aug. 2022541,39549,52541,35544,57544,571.672.900
19. Aug. 2022545,50553,13544,82548,32548,322.258.000
18. Aug. 2022545,01548,13541,82545,22545,221.486.400
17. Aug. 2022545,24547,79541,57545,00545,001.471.700
16. Aug. 2022545,21547,44542,39546,12546,121.773.000
15. Aug. 2022541,67547,21538,56544,64544,641.447.300
12. Aug. 2022535,61544,40534,45543,70543,701.981.000
11. Aug. 2022538,24538,63529,67532,86532,863.006.200
10. Aug. 2022540,26541,98533,81537,72537,722.291.400
09. Aug. 2022540,00545,74536,38537,26537,262.147.200
08. Aug. 2022539,91541,30533,42536,60536,601.656.400
05. Aug. 2022530,00535,50527,56535,06535,062.373.400
04. Aug. 2022539,29540,43532,76533,75533,752.368.000
03. Aug. 2022537,26543,62535,69540,65540,651.802.900
02. Aug. 2022537,55540,53531,72535,46535,462.114.200
01. Aug. 2022542,27543,65531,00535,38535,382.335.000
29. Juli 2022540,01543,85536,69542,34542,342.945.700
28. Juli 2022537,49544,34531,74541,49541,492.344.500
27. Juli 2022533,54537,86528,04534,61534,612.268.100
26. Juli 2022533,80537,64531,03531,59531,592.637.800
25. Juli 2022526,09532,89524,22529,47529,472.337.200
22. Juli 2022526,00527,60518,40521,41521,411.850.300
21. Juli 2022519,39522,47511,14522,46522,462.667.600
20. Juli 2022533,45534,05515,73519,47519,474.327.500
19. Juli 2022521,09533,84520,59533,45533,452.953.500
18. Juli 2022531,00532,16518,75519,37519,373.212.000
15. Juli 2022526,06531,99515,45529,75529,755.742.500
14. Juli 2022495,00505,89492,28502,43502,433.765.500
13. Juli 2022508,07511,86501,19501,24501,243.467.700
12. Juli 2022513,25519,14510,62514,42514,422.706.500
11. Juli 2022514,86521,47511,81516,95516,951.743.600
08. Juli 2022512,31528,37511,01518,63518,633.092.100
07. Juli 2022515,25517,30512,23514,38514,382.385.400
06. Juli 2022505,64517,41504,30515,29515,292.506.700
05. Juli 2022507,64511,00492,25505,24505,243.029.600
01. Juli 2022512,32517,53502,31517,40517,402.426.600
30. Juni 2022513,55516,32509,72513,63513,633.568.900
29. Juni 2022508,85518,70506,01515,71515,713.823.400
28. Juni 2022512,08518,61505,08508,44508,444.978.200
27. Juni 2022492,83511,89492,58505,66505,663.907.100
24. Juni 2022499,44499,76486,56495,64495,6415.861.100
23. Juni 2022494,95503,58491,96499,81499,814.687.700
22. Juni 2022475,72495,92474,54489,68489,685.061.000
21. Juni 2022457,81485,12457,10480,32480,325.726.800
17. Juni 2022450,75461,46449,70452,06452,065.277.400
16. Juni 2022453,40457,81450,68456,09456,093.135.600
15. Juni 2022464,20469,02456,50464,33464,332.550.700
14. Juni 2022467,50469,18457,42461,75461,753.814.200
13. Juni 2022475,13481,34467,26469,70469,703.764.600
10. Juni 2022484,80490,16480,93484,63484,632.599.900
09. Juni 2022492,88496,46487,61489,43489,433.148.800
08. Juni 2022494,00497,90488,55493,53493,533.268.100
07. Juni 2022489,50497,61487,12497,10497,102.341.900
06. Juni 2022489,43493,63486,29490,18490,181.781.500
03. Juni 2022488,33491,67484,90485,61485,611.756.900
02. Juni 2022494,00496,15482,97492,26492,262.093.500
01. Juni 2022498,32501,38487,78492,55492,551.765.900
31. Mai 2022503,62504,11495,66496,78496,784.003.100
27. Mai 2022491,00507,11489,39507,11507,113.349.100
26. Mai 2022501,74507,26499,41502,23502,232.705.800
25. Mai 2022498,52502,31491,26498,09498,093.161.600
24. Mai 2022490,79498,08488,66497,56497,562.658.100
23. Mai 2022486,29495,74486,29492,08492,082.279.800
20. Mai 2022481,38487,47472,31485,73485,733.068.200
19. Mai 2022464,32481,58463,33478,55478,553.813.800
18. Mai 2022488,26489,21468,36471,38471,383.240.500
17. Mai 2022494,00494,72488,46492,53492,532.289.000
16. Mai 2022485,41495,56484,15489,22489,222.338.800
13. Mai 2022480,98487,00475,81485,40485,402.453.400
12. Mai 2022486,10486,89471,42478,80478,803.997.600
11. Mai 2022484,39500,52484,39486,15486,153.936.300
10. Mai 2022493,81496,35481,12488,01488,014.275.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...