21,580€
-0,46%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2024 | 21,62 | 21,71 | 21,43 | 21,58 | -0,46% | 4.200,00 |
| 11.06.2024 | 22,57 | 22,60 | 21,38 | 21,68 | -3,86% | 5.760,00 |
| 10.06.2024 | 22,38 | 22,58 | 22,14 | 22,55 | 0,45% | 7.782,00 |
| 07.06.2024 | 23,17 | 23,17 | 22,28 | 22,45 | -3,11% | 2.100,00 |
| 06.06.2024 | 22,76 | 23,24 | 22,61 | 23,17 | 1,76% | 4.800,00 |
| 05.06.2024 | 22,71 | 22,78 | 22,54 | 22,77 | 0,57% | 15.200,00 |
| 04.06.2024 | 22,87 | 22,92 | 22,54 | 22,64 | -0,96% | 6.900,00 |
| 03.06.2024 | 21,89 | 22,98 | 21,86 | 22,86 | 4,57% | 910,00 |
| 31.05.2024 | 21,98 | 22,02 | 21,64 | 21,86 | -0,59% | 10.426,00 |
| 30.05.2024 | 21,61 | 22,76 | 21,57 | 21,99 | 1,43% | 22.502,00 |
| 29.05.2024 | 21,99 | 22,04 | 21,58 | 21,68 | -1,68% | 3.708,00 |
| 28.05.2024 | 22,11 | 22,44 | 21,96 | 22,05 | -0,18% | 1.900,00 |
| 27.05.2024 | 22,10 | 22,40 | 21,96 | 22,09 | -0,27% | 8.510,00 |
| 24.05.2024 | 21,96 | 22,18 | 21,83 | 22,15 | 0,91% | 22.240,00 |
| 23.05.2024 | 22,27 | 22,50 | 21,86 | 21,95 | -1,08% | 5.140,00 |
| 22.05.2024 | 22,65 | 22,78 | 22,14 | 22,19 | -2,07% | 484,00 |
| 21.05.2024 | 22,93 | 23,04 | 22,54 | 22,66 | -1,52% | - |
| 20.05.2024 | 22,91 | 23,04 | 22,66 | 23,01 | -1,41% | 8.800,00 |
| 17.05.2024 | 23,03 | 23,40 | 22,92 | 23,34 | 1,30% | 230,00 |
| 16.05.2024 | 23,17 | 23,36 | 22,94 | 23,04 | -0,69% | 3.400,00 |
| 15.05.2024 | 23,33 | 23,82 | 23,04 | 23,20 | -0,39% | 4.155,00 |
| 14.05.2024 | 24,23 | 24,62 | 23,10 | 23,29 | -3,92% | 13.456,00 |
| 13.05.2024 | 22,87 | 24,42 | 22,72 | 24,24 | 6,04% | 6.932,00 |
| 10.05.2024 | 23,02 | 23,28 | 22,50 | 22,86 | -0,65% | 6.000,00 |
| 09.05.2024 | 23,07 | 23,14 | 22,21 | 23,01 | 0,00% | 20.500,00 |
| 08.05.2024 | 23,28 | 23,54 | 22,54 | 23,01 | -1,07% | 34.000,00 |
| 07.05.2024 | 22,97 | 23,72 | 22,88 | 23,26 | 1,48% | 11.500,00 |
| 06.05.2024 | 22,41 | 23,05 | 22,39 | 22,92 | 2,28% | 4.390,00 |
| 03.05.2024 | 22,57 | 22,78 | 22,34 | 22,41 | -0,49% | 4.870,00 |
| 02.05.2024 | 22,59 | 22,78 | 22,42 | 22,52 | -0,09% | 4.800,00 |
| 30.04.2024 | 22,93 | 23,04 | 22,40 | 22,54 | -1,79% | - |
| 29.04.2024 | 22,97 | 23,00 | 22,68 | 22,95 | 0,13% | 2.842,00 |
| 26.04.2024 | 22,15 | 22,92 | 22,05 | 22,92 | 4,47% | 10.390,00 |
| 25.04.2024 | 22,32 | 22,39 | 21,68 | 21,94 | -1,97% | 4.669,00 |
| 24.04.2024 | 22,03 | 22,39 | 21,90 | 22,38 | 1,96% | 4.200,00 |
| 23.04.2024 | 21,49 | 22,03 | 21,49 | 21,95 | 2,38% | 6.898,00 |
| 22.04.2024 | 20,68 | 21,55 | 20,60 | 21,44 | 4,53% | 6.620,00 |
| 19.04.2024 | 20,39 | 20,72 | 20,26 | 20,51 | -0,10% | 20.250,00 |
| 18.04.2024 | 20,43 | 20,72 | 20,26 | 20,53 | 0,69% | 6.251,00 |
| 17.04.2024 | 20,12 | 20,58 | 20,08 | 20,39 | 1,65% | 12.336,00 |
| 16.04.2024 | 20,76 | 20,78 | 19,95 | 20,06 | -3,60% | 15.240,00 |
| 15.04.2024 | 21,15 | 21,32 | 20,79 | 20,81 | -1,19% | 31.870,00 |
| 12.04.2024 | 21,42 | 21,70 | 21,06 | 21,06 | -1,77% | 12.510,00 |
| 11.04.2024 | 21,55 | 21,78 | 21,30 | 21,44 | -0,60% | 13.400,00 |
| 10.04.2024 | 21,48 | 21,66 | 21,35 | 21,57 | 0,84% | 14.438,00 |
| 09.04.2024 | 21,53 | 21,60 | 21,28 | 21,39 | -0,60% | 15.474,00 |
| 08.04.2024 | 21,53 | 21,57 | 21,30 | 21,52 | -0,05% | 17.850,00 |
| 05.04.2024 | 21,37 | 21,54 | 21,18 | 21,53 | 0,84% | 10.857,00 |
| 04.04.2024 | 21,63 | 21,78 | 21,35 | 21,35 | -1,29% | 4.190,00 |
| 03.04.2024 | 21,13 | 21,70 | 21,10 | 21,63 | 1,98% | 9.688,00 |
| 02.04.2024 | 20,80 | 21,90 | 20,80 | 21,21 | 1,73% | 11.971,00 |
| 28.03.2024 | 21,28 | 21,30 | 20,65 | 20,85 | -1,93% | 2.188,00 |
| 27.03.2024 | 20,65 | 21,30 | 20,64 | 21,26 | 2,75% | 10.870,00 |
| 26.03.2024 | 20,45 | 20,70 | 20,37 | 20,69 | 1,27% | 1.240,00 |
| 25.03.2024 | 20,72 | 20,86 | 20,18 | 20,43 | -1,30% | 15.000,00 |
| 22.03.2024 | 21,03 | 21,12 | 20,46 | 20,70 | -1,80% | 13.080,00 |
| 21.03.2024 | 22,06 | 22,62 | 20,84 | 21,08 | -4,14% | 33.440,00 |
| 20.03.2024 | 21,74 | 22,05 | 21,20 | 21,99 | 1,29% | 5.450,00 |
| 19.03.2024 | 21,55 | 21,76 | 21,40 | 21,71 | 0,79% | 24.810,00 |
| 18.03.2024 | 21,87 | 21,93 | 21,48 | 21,54 | -1,69% | 14.894,00 |
| 15.03.2024 | 21,57 | 22,12 | 21,55 | 21,91 | 1,62% | 9.055,00 |
| 14.03.2024 | 21,71 | 21,92 | 21,44 | 21,56 | -0,96% | 12.080,00 |
| 13.03.2024 | 21,79 | 22,14 | 21,61 | 21,77 | -0,37% | 4.920,00 |
| 12.03.2024 | 22,04 | 22,16 | 21,77 | 21,85 | -0,50% | 20.675,00 |
| 11.03.2024 | 22,22 | 22,40 | 21,74 | 21,96 | -1,52% | 400,00 |
| 08.03.2024 | 22,60 | 22,66 | 22,26 | 22,30 | -1,24% | 2.532,00 |
| 07.03.2024 | 22,18 | 22,88 | 22,12 | 22,58 | 1,44% | 318,00 |
| 06.03.2024 | 22,18 | 22,40 | 22,16 | 22,26 | 0,72% | 300,00 |
| 05.03.2024 | 22,08 | 22,24 | 21,90 | 22,10 | -0,18% | 2.044,00 |
| 04.03.2024 | 22,52 | 22,58 | 22,04 | 22,14 | -1,60% | 6.487,00 |
| 01.03.2024 | 22,34 | 22,54 | 22,28 | 22,50 | 1,35% | 73,00 |
| 29.02.2024 | 22,28 | 22,72 | 22,20 | 22,20 | -0,09% | 73,00 |
| 28.02.2024 | 22,78 | 22,78 | 22,22 | 22,22 | -2,37% | 298,00 |
| 27.02.2024 | 22,38 | 22,80 | 22,38 | 22,76 | 1,34% | 1.100,00 |
| 26.02.2024 | 22,76 | 22,96 | 22,46 | 22,46 | -1,92% | 1.058,00 |
| 23.02.2024 | 23,14 | 23,18 | 22,76 | 22,90 | -1,12% | 1.300,00 |
| 22.02.2024 | 23,10 | 23,34 | 23,08 | 23,16 | 0,87% | 1.124,00 |
| 21.02.2024 | 23,44 | 23,44 | 22,76 | 22,96 | -2,21% | 3.320,00 |
| 20.02.2024 | 23,10 | 23,48 | 22,86 | 23,48 | 1,73% | 768,00 |
| 19.02.2024 | 22,88 | 23,32 | 22,88 | 23,08 | -0,09% | 102,00 |
| 16.02.2024 | 23,84 | 23,88 | 23,06 | 23,10 | -2,86% | 2,00 |
| 15.02.2024 | 23,46 | 23,78 | 23,34 | 23,78 | 1,54% | 400,00 |
| 14.02.2024 | 23,24 | 23,42 | 22,96 | 23,42 | 0,95% | 334,00 |
| 13.02.2024 | 24,04 | 24,06 | 23,16 | 23,20 | -3,65% | - |
| 12.02.2024 | 23,62 | 24,24 | 23,60 | 24,08 | 2,38% | 4.390,00 |
| 09.02.2024 | 23,52 | 23,90 | 23,38 | 23,52 | 0,00% | 2.988,00 |
| 08.02.2024 | 23,50 | 23,62 | 23,36 | 23,52 | -0,08% | 4.490,00 |
| 07.02.2024 | 23,82 | 24,02 | 23,50 | 23,54 | -1,09% | 2.000,00 |
| 06.02.2024 | 23,86 | 23,94 | 23,40 | 23,80 | 0,42% | 385,00 |
| 05.02.2024 | 23,90 | 24,04 | 23,50 | 23,70 | -1,17% | 631,00 |
| 02.02.2024 | 24,30 | 24,48 | 23,78 | 23,98 | -1,72% | 2.083,00 |
| 01.02.2024 | 24,16 | 24,42 | 23,98 | 24,40 | 1,16% | 3.923,00 |
| 31.01.2024 | 24,84 | 25,02 | 24,12 | 24,12 | -2,98% | 5.738,00 |
| 30.01.2024 | 24,34 | 25,20 | 24,34 | 24,86 | 2,14% | 11.604,00 |
| 29.01.2024 | 24,84 | 25,00 | 24,20 | 24,34 | -2,41% | 400,00 |
| 26.01.2024 | 24,50 | 25,02 | 24,40 | 24,94 | 1,63% | 2.031,00 |
| 25.01.2024 | 24,66 | 24,98 | 24,30 | 24,54 | -0,49% | 1.700,00 |
| 24.01.2024 | 24,32 | 24,90 | 24,28 | 24,66 | 0,65% | 1.200,00 |
| 23.01.2024 | 24,24 | 24,54 | 23,98 | 24,50 | 1,24% | 1.175,00 |
| 22.01.2024 | 23,40 | 24,30 | 23,40 | 24,20 | 4,13% | 9.562,00 |