Deutsche Märkte geschlossen

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
476,88+1,64 (+0,35%)
Börsenschluss: 04:00PM EST
476,85 -0,03 (-0,01%)
Nachbörse: 05:37PM EST
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 2023471,04478,08469,06476,88476,883.393.684
06. Feb. 2023472,00478,97471,01475,24475,244.174.200
03. Feb. 2023475,23478,78469,75472,02472,025.439.200
02. Feb. 2023494,26495,00463,89470,83470,8311.169.900
01. Feb. 2023499,95504,38495,67497,00497,003.451.200
31. Jan. 2023498,00505,50493,13499,19499,195.567.000
30. Jan. 2023487,81495,25484,80485,79485,793.606.900
27. Jan. 2023493,37493,37484,47486,05486,053.166.800
26. Jan. 2023492,50496,45490,58492,48492,483.005.000
25. Jan. 2023489,28495,36485,73492,50492,503.037.300
24. Jan. 2023500,26500,26436,51491,60491,603.036.300
23. Jan. 2023486,68490,10481,39485,81485,813.418.700
20. Jan. 2023485,53486,99479,00486,72486,723.519.500
19. Jan. 2023477,87486,39477,39484,36484,364.549.600
18. Jan. 2023488,05489,50474,75476,24476,244.398.200
17. Jan. 2023491,20492,94483,78485,08485,084.495.600
13. Jan. 2023486,11509,50486,00489,57489,575.384.300
12. Jan. 2023490,00498,73485,22495,67495,673.726.800
11. Jan. 2023485,29495,60485,00493,40493,404.274.200
10. Jan. 2023488,85490,47482,68486,00486,003.164.000
09. Jan. 2023492,41499,99488,54490,06490,063.702.800
06. Jan. 2023491,59492,87487,54490,00490,004.840.700
05. Jan. 2023501,01502,09488,50489,96489,965.497.100
04. Jan. 2023518,64518,64500,60504,50504,505.070.400
03. Jan. 2023525,13525,63512,16518,64518,643.525.600
30. Dez. 2022530,00530,50524,84530,18530,181.849.300
29. Dez. 2022532,54533,68528,86529,88529,881.379.700
28. Dez. 2022535,07538,15527,73528,45528,451.694.200
27. Dez. 2022533,93535,84529,85531,99531,991.596.700
23. Dez. 2022524,10531,31522,90531,31531,311.292.300
22. Dez. 2022526,48529,01521,63527,09527,091.851.600
21. Dez. 2022523,63527,88518,10527,54527,542.182.000
20. Dez. 2022526,99526,99519,70520,21520,212.086.100
19. Dez. 2022524,60527,21520,93523,60523,601.808.100
16. Dez. 2022525,15525,81515,72523,70523,707.109.100
15. Dez. 2022533,99534,07525,47527,68527,682.963.800
14. Dez. 2022541,93543,48531,57538,36538,362.654.600
13. Dez. 2022550,56550,99535,10538,22538,223.369.700
12. Dez. 2022541,85546,08539,28545,86545,862.714.100
09. Dez. 2022547,93548,49538,87539,20539,202.852.400
08. Dez. 2022544,86551,29543,78547,92547,922.272.300
07. Dez. 2022540,84545,91539,63542,91542,912.849.100
06. Dez. 2022534,42540,59534,24539,32539,323.097.700
05. Dez. 2022531,49540,38530,88535,04535,042.424.800
02. Dez. 2022532,83538,61532,44536,16536,162.346.200
02. Dez. 20221.65 Dividende
01. Dez. 2022552,36553,00535,80536,91535,262.997.800
30. Nov. 2022529,72548,08527,48547,76546,089.688.900
29. Nov. 2022531,67532,97523,65528,00526,383.751.000
28. Nov. 2022535,83539,58531,69532,27530,632.699.900
25. Nov. 2022534,00540,85532,52537,62535,971.419.200
23. Nov. 2022525,00530,44523,00529,71528,082.238.300
22. Nov. 2022519,94524,66519,91523,09521,482.567.400
21. Nov. 2022529,01531,95515,38517,19515,603.349.600
18. Nov. 2022522,12533,00519,46530,00528,373.566.000
17. Nov. 2022512,16526,98512,16515,31513,734.246.300
16. Nov. 2022505,89514,13505,47511,52509,953.430.800
15. Nov. 2022512,81516,64500,77503,01501,465.103.800
14. Nov. 2022522,00528,98513,41513,75512,175.238.400
11. Nov. 2022546,28546,28509,65522,08520,487.034.300
10. Nov. 2022548,93551,70533,95544,17542,503.426.400
09. Nov. 2022553,78554,61539,44540,66539,002.672.600
08. Nov. 2022547,05554,80542,00553,05551,352.797.000
07. Nov. 2022538,17546,95535,47545,02543,352.540.300
04. Nov. 2022547,05547,76527,14538,17536,523.513.100
03. Nov. 2022541,74547,87538,13543,61541,942.245.300
02. Nov. 2022544,41554,58543,07543,43541,762.696.200
01. Nov. 2022555,00555,69544,22547,31545,633.338.900
31. Okt. 2022555,00558,10550,13555,15553,442.770.400
28. Okt. 2022544,97553,00543,69551,24549,552.761.900
27. Okt. 2022546,52546,52539,76541,80540,132.212.100
26. Okt. 2022541,38547,64540,21543,17541,502.863.500
25. Okt. 2022537,79543,92533,90540,22538,562.411.900
24. Okt. 2022538,07546,48537,80541,60539,942.627.100
21. Okt. 2022518,06536,53518,01533,73532,092.896.000
20. Okt. 2022523,05529,42519,78520,88519,282.390.800
19. Okt. 2022521,74523,82514,60520,32518,722.500.500
18. Okt. 2022532,00532,00518,33522,21520,612.345.500
17. Okt. 2022517,74524,31515,28521,88520,283.282.300
14. Okt. 2022520,00529,91511,93513,13511,555.628.900
13. Okt. 2022493,45513,47487,74509,91508,343.999.700
12. Okt. 2022502,13508,25498,21499,96498,422.254.300
11. Okt. 2022496,97506,83495,18499,81498,272.844.500
10. Okt. 2022505,60506,31495,02498,86497,332.459.100
07. Okt. 2022514,17514,17501,06504,85503,303.273.700
06. Okt. 2022528,33528,58516,74519,13517,532.187.300
05. Okt. 2022521,00529,35520,13527,07525,452.281.800
04. Okt. 2022518,35524,59516,83523,17521,563.189.800
03. Okt. 2022507,08517,81505,40515,51513,932.562.400
30. Sept. 2022511,10516,55504,84505,04503,493.116.000
29. Sept. 2022514,77514,77502,47508,83507,272.392.000
28. Sept. 2022506,48516,27500,80513,94512,363.027.300
27. Sept. 2022510,37516,79503,58508,37506,812.583.400
26. Sept. 2022507,39512,57499,00508,36506,802.867.400
23. Sept. 2022513,56514,66506,38513,61512,032.536.900
22. Sept. 2022511,03520,97506,11517,46515,872.285.600
21. Sept. 2022525,03528,01512,02512,08510,512.427.700
20. Sept. 2022524,24524,67514,81522,80521,192.421.700
19. Sept. 2022518,59524,00512,97523,55521,942.130.800
16. Sept. 2022518,52522,82517,08521,02519,423.981.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...