Deutsche Märkte schließen in 8 Stunden 14 Minuten

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
487,05-3,77 (-0,77%)
Börsenschluss: 04:00PM EDT
486,93 -0,12 (-0,02%)
Nachbörse: 07:59PM EDT
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. März 2024------
18. März 2024492,10492,10486,38487,05487,052.970.500
15. März 2024487,45491,22487,45490,82490,825.712.300
14. März 2024488,72489,68485,19489,00489,003.378.500
13. März 2024493,52496,00485,33488,00488,003.669.000
12. März 2024488,13492,28487,35489,35489,354.153.800
11. März 2024477,00490,31476,00489,15489,154.410.100
08. März 2024478,33484,25474,77476,57476,574.672.600
07. März 2024474,00481,19473,60478,78478,785.102.000
06. März 2024474,44479,80468,19472,60472,605.577.500
05. März 2024482,39482,90470,62473,15473,155.296.200
04. März 2024483,24487,04480,10481,87481,875.239.800
01. März 2024489,42490,02477,25489,53489,537.312.200
29. Feb. 2024498,50501,75491,60493,60493,606.833.200
28. Feb. 2024495,44498,55484,39498,28498,289.558.600
27. Feb. 2024524,76525,59512,05513,42513,423.780.600
26. Feb. 2024528,32532,81524,31525,32525,322.308.900
23. Feb. 2024526,75530,50524,16527,24527,242.502.000
22. Feb. 2024524,20526,74518,59526,50526,503.186.800
21. Feb. 2024523,67523,69517,54521,97521,972.095.900
20. Feb. 2024524,21525,37519,41521,06521,062.600.200
16. Feb. 2024522,30523,79518,89521,55521,552.135.500
15. Feb. 2024517,34521,75515,80520,88520,882.292.100
14. Feb. 2024515,26518,53514,29516,94516,941.918.500
13. Feb. 2024522,00526,93514,21516,85516,853.436.000
12. Feb. 2024518,22518,99512,81517,64517,643.194.000
09. Feb. 2024518,99520,39516,29518,22518,222.715.400
08. Feb. 2024520,63522,16517,28520,09520,093.343.000
07. Feb. 2024514,01521,00512,69519,39519,394.109.100
06. Feb. 2024503,94510,94502,45510,67510,672.745.400
05. Feb. 2024509,96514,20500,05502,96502,963.646.300
02. Feb. 2024508,25512,91505,39510,23510,233.804.500
01. Feb. 2024508,83510,22503,00507,14507,144.242.600
31. Jan. 2024504,51515,00504,51511,74511,745.358.100
30. Jan. 2024504,54506,05499,22503,61503,614.931.200
29. Jan. 2024503,11506,51501,15504,54504,544.554.100
26. Jan. 2024493,28503,69489,90503,20503,206.212.200
25. Jan. 2024487,59495,51479,00493,40493,4014.671.000
24. Jan. 2024517,90521,73512,95513,23513,232.918.800
23. Jan. 2024512,50518,08512,08515,52515,522.672.900
22. Jan. 2024503,94513,57496,50512,99512,995.922.900
19. Jan. 2024515,00517,55501,82503,56503,566.141.600
18. Jan. 2024505,23516,84497,46516,34516,347.367.000
17. Jan. 2024521,28530,66520,00524,94524,943.791.300
16. Jan. 2024523,71524,50516,55519,15519,153.736.700
12. Jan. 2024518,86528,48513,13521,51521,516.325.800
11. Jan. 2024536,13540,16534,53539,68539,682.814.100
10. Jan. 2024538,10541,20536,15537,64537,642.180.000
09. Jan. 2024538,00539,61532,33538,37538,372.677.000
08. Jan. 2024539,40540,25528,00536,52536,522.648.900
05. Jan. 2024547,00547,00533,73537,38537,382.815.400
04. Jan. 2024545,00549,00543,00545,42545,422.994.400
03. Jan. 2024543,04546,79539,48542,03542,032.891.400
02. Jan. 2024526,84539,66526,67539,34539,343.415.700
29. Dez. 2023525,98528,24523,92526,47526,472.080.100
28. Dez. 2023523,47527,87522,94524,90524,902.001.000
27. Dez. 2023519,75523,16519,36522,79522,791.851.800
26. Dez. 2023519,88521,48517,97520,03520,031.390.800
22. Dez. 2023519,88523,01518,02520,31520,311.759.500
21. Dez. 2023518,88520,82516,50519,88519,882.491.600
20. Dez. 2023523,85524,83515,87515,93515,933.847.800
19. Dez. 2023524,59527,62521,78524,04524,043.645.600
18. Dez. 2023529,11531,47525,23526,55526,553.260.300
15. Dez. 2023530,00533,50522,96531,12531,129.029.700
14. Dez. 2023544,30544,92529,40534,24534,245.386.800
13. Dez. 2023544,00549,42538,59549,01549,012.876.600
12. Dez. 2023545,80547,49542,65545,72545,722.706.100
11. Dez. 2023549,76550,00539,06543,68543,683.655.300
08. Dez. 2023550,22551,73544,54549,77549,772.039.900
07. Dez. 2023551,35551,51544,52548,27548,272.511.700
06. Dez. 2023547,56551,88547,10549,53549,532.239.700
05. Dez. 2023549,10552,53545,35550,26550,262.645.600
04. Dez. 2023548,26551,87543,04548,28548,282.709.200
01. Dez. 2023550,42554,70545,16547,16547,163.461.700
30. Nov. 2023535,79553,94534,01552,97552,977.121.200
29. Nov. 2023530,00541,86528,65534,98534,984.550.000
28. Nov. 2023545,63545,82540,07540,53540,532.859.300
27. Nov. 2023547,10550,89541,53543,59543,592.675.800
24. Nov. 2023544,93547,59542,81547,10547,101.135.000
22. Nov. 2023542,97544,40540,26543,76543,762.234.500
21. Nov. 2023537,77541,67534,19539,59539,592.115.700
20. Nov. 2023533,61536,34531,80535,10535,102.518.400
17. Nov. 2023540,27540,52528,34536,29536,292.676.900
16. Nov. 2023538,41544,86537,47539,82539,822.360.300
15. Nov. 2023540,05540,46531,70538,41538,412.473.700
14. Nov. 2023539,03542,67536,51540,46540,462.454.000
13. Nov. 2023541,15544,15537,91542,57542,571.507.900
10. Nov. 2023542,68542,68536,02541,21541,212.480.800
09. Nov. 2023537,60540,91534,48539,00539,001.819.600
08. Nov. 2023540,00541,40534,14536,73536,731.769.200
07. Nov. 2023535,36539,65531,52537,83537,832.604.800
06. Nov. 2023531,63536,02530,05533,46533,462.684.900
03. Nov. 2023534,57535,98528,80530,90530,902.739.500
02. Nov. 2023532,00536,84526,95536,13536,132.350.900
01. Nov. 2023529,98535,83526,80531,60531,602.747.400
31. Okt. 2023535,00536,68531,62535,56535,562.464.200
30. Okt. 2023525,00531,82522,94529,99529,992.555.400
27. Okt. 2023525,99527,74521,26524,66524,662.585.600
26. Okt. 2023525,70530,47522,52528,36528,362.675.800
25. Okt. 2023527,27532,36520,08530,21530,212.380.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...