Deutsche Märkte öffnen in 7 Stunden

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
444,34+0,12 (+0,03%)
Börsenschluss: 04:00PM EST
446,89 +2,55 (+0,57%)
Nachbörse: 07:53PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2021452,89455,92444,14444,34444,344.166.470
30. Nov. 2021447,06451,35441,25444,22444,227.435.400
29. Nov. 2021443,56453,08440,55452,00452,004.079.700
26. Nov. 2021444,92448,18438,21439,91439,912.480.600
24. Nov. 2021446,64450,98445,64450,16450,162.248.800
23. Nov. 2021436,01447,52436,00447,13447,132.857.000
22. Nov. 2021442,82443,75437,39437,54437,542.598.700
19. Nov. 2021448,13449,45439,50440,00440,003.536.100
18. Nov. 2021448,73452,81447,11449,47449,472.073.800
17. Nov. 2021450,39453,96448,73448,95448,952.281.500
16. Nov. 2021452,99458,35449,37449,62449,623.383.800
15. Nov. 2021458,00458,21450,50450,80450,802.849.600
12. Nov. 2021460,67461,00457,08458,99458,992.609.500
11. Nov. 2021460,00460,85455,44457,39457,392.246.800
10. Nov. 2021465,39466,00456,63459,90459,902.818.200
09. Nov. 2021462,62464,47460,29464,35464,352.657.800
08. Nov. 2021456,85464,19454,31462,62462,622.279.900
05. Nov. 2021457,83461,52454,58455,81455,812.905.000
04. Nov. 2021457,60458,51452,16456,76456,762.517.300
03. Nov. 2021450,42457,52447,04457,33457,332.438.200
02. Nov. 2021456,26456,44450,38452,04452,042.600.000
01. Nov. 2021461,82465,76451,18454,11454,112.203.100
29. Okt. 2021454,41461,39453,06460,47460,472.496.700
28. Okt. 2021453,00457,90452,52455,44455,441.672.600
27. Okt. 2021454,64460,44453,48453,48453,483.520.400
26. Okt. 2021450,49457,71447,59454,64454,643.103.900
25. Okt. 2021450,00452,64446,44449,49449,493.553.500
22. Okt. 2021440,84449,29440,46449,16449,162.736.200
21. Okt. 2021435,50442,50435,08442,28442,282.465.100
20. Okt. 2021427,00435,53426,84435,09435,092.764.000
19. Okt. 2021426,83427,82423,40424,38424,381.616.800
18. Okt. 2021428,00428,00423,84424,62424,622.232.800
15. Okt. 2021422,05430,49421,50428,07428,073.312.000
14. Okt. 2021425,66433,50417,80420,36420,366.038.800
13. Okt. 2021403,34405,31398,11403,55403,553.021.800
12. Okt. 2021405,11408,38402,31403,24403,242.415.700
11. Okt. 2021408,00411,22404,21404,99404,992.164.200
08. Okt. 2021406,41409,12402,64408,46408,462.012.200
07. Okt. 2021396,76408,17396,71404,70404,702.813.700
06. Okt. 2021390,75394,78385,84394,25394,252.809.200
05. Okt. 2021389,34396,01389,24393,43393,433.269.400
04. Okt. 2021391,62395,15384,76387,01387,013.074.800
01. Okt. 2021391,60393,69383,12392,43392,433.146.600
30. Sept. 2021401,49403,49390,46390,74390,743.779.900
29. Sept. 2021397,00401,85395,80400,41400,412.056.300
28. Sept. 2021402,60404,00397,02398,62398,623.115.400
27. Sept. 2021407,83412,15404,96405,27405,272.608.600
24. Sept. 2021406,94407,89405,23407,08407,081.950.400
23. Sept. 2021409,80414,85407,51408,03408,032.681.600
22. Sept. 2021404,94412,00404,94408,70408,703.629.400
21. Sept. 2021415,01418,78412,21412,34412,342.382.200
20. Sept. 2021416,92419,30408,72412,70412,702.799.800
17. Sept. 2021414,97421,09414,97420,16420,164.534.200
16. Sept. 2021419,67423,40414,96416,84416,842.262.700
15. Sept. 2021412,52421,42409,50417,52417,523.180.600
14. Sept. 2021417,59417,59411,37412,54412,542.879.800
13. Sept. 2021407,98416,81406,45414,52414,523.068.200
10. Sept. 2021415,56416,00402,59403,91403,914.215.000
10. Sept. 20211.45 Dividende
09. Sept. 2021415,34420,22413,93414,55413,103.508.500
08. Sept. 2021421,19422,87414,20415,39413,942.262.500
07. Sept. 2021420,30422,26417,58421,24419,771.920.300
03. Sept. 2021421,93424,00420,61422,86421,381.604.800
02. Sept. 2021419,16424,40418,24423,71422,233.137.400
01. Sept. 2021416,54419,87411,24417,35415,892.034.400
31. Aug. 2021417,00420,74414,22416,27414,814.249.100
30. Aug. 2021418,76420,57417,89418,30416,841.284.200
27. Aug. 2021418,01420,35416,12418,76417,301.621.600
26. Aug. 2021419,77421,39416,63416,85415,391.385.400
25. Aug. 2021421,85423,62419,45419,74418,271.939.000
24. Aug. 2021425,52425,94421,72423,41421,931.619.300
23. Aug. 2021430,56430,56424,90425,36423,872.375.900
20. Aug. 2021428,35431,36426,91429,71428,212.401.000
19. Aug. 2021415,38428,35412,40427,89426,393.204.500
18. Aug. 2021421,35421,59417,09417,32415,863.037.000
17. Aug. 2021417,10422,50416,63421,78420,302.258.000
16. Aug. 2021409,84417,42407,33417,21415,752.377.500
13. Aug. 2021407,08410,05405,92409,67408,241.536.900
12. Aug. 2021407,00408,73404,30405,96404,541.939.900
11. Aug. 2021413,03413,93407,51407,74406,311.542.600
10. Aug. 2021410,51413,65408,57411,78410,341.441.800
09. Aug. 2021414,95416,23410,35410,87409,431.509.800
06. Aug. 2021412,01416,77412,01415,12413,671.944.000
05. Aug. 2021422,06422,25407,89411,19409,753.598.600
04. Aug. 2021422,05423,66419,71421,54420,071.995.400
03. Aug. 2021415,82422,14415,08421,90420,422.496.500
02. Aug. 2021413,57416,44412,81415,57414,121.806.500
30. Juli 2021410,76413,77410,25412,22410,781.864.200
29. Juli 2021411,28412,58408,42412,08410,641.597.300
28. Juli 2021414,49414,49406,80409,17407,742.446.600
27. Juli 2021412,00415,26409,46415,10413,652.630.600
26. Juli 2021416,83417,67410,90413,54412,092.232.600
23. Juli 2021417,90419,34415,99417,70416,241.611.700
22. Juli 2021416,02416,83413,73415,77414,321.421.900
21. Juli 2021417,06417,23410,83414,64413,191.863.700
20. Juli 2021411,00417,73410,61412,97411,533.186.700
19. Juli 2021417,24419,53406,81409,06407,633.611.300
16. Juli 2021421,36422,29417,64419,70418,232.625.400
15. Juli 2021411,91421,73407,20420,05418,583.546.500
14. Juli 2021420,77422,53413,35414,74413,293.538.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...