WKN: | 508903 |
ISIN: | DE0005089031 |
Land: | Deutschland |
Branche: | Technologie |
Sektor: | Internet |
Weshalb die United Internet-Aktie
ein D-Rating hat,
erfahren Sie im Performance-Check
vom 31. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
30.07.2025 |
25,68 25,36 |
25,70 25,32 |
25,32 | 25,36 |
4.387.134 -1,32% |
-1,32% |
29.07.2025 |
25,32 25,70 |
25,70 25,32 |
25,32 | 25,70 |
5.489.306 1,82% |
1,82% |
28.07.2025 |
25,40 25,24 |
25,60 25,10 |
25,10 | 25,24 |
3.238.418 -0,47% |
-0,47% |
25.07.2025 |
25,34 25,36 |
25,40 25,00 |
25,00 | 25,36 |
5.273.231 -0,63% |
-0,63% |
24.07.2025 |
25,32 25,52 |
25,52 25,16 |
25,16 | 25,52 |
3.824.363 1,67% |
1,67% |
23.07.2025 |
25,20 25,10 |
25,28 25,00 |
25,00 | 25,10 |
2.973.503 0,16% |
0,16% |
22.07.2025 |
24,84 25,06 |
25,12 24,76 |
24,76 | 25,06 |
4.159.593 0,40% |
0,40% |
21.07.2025 |
24,58 24,96 |
25,00 24,50 |
24,50 | 24,96 |
5.834.714 1,71% |
1,71% |
18.07.2025 |
24,90 24,54 |
24,98 24,54 |
24,54 | 24,54 |
4.297.052 -0,89% |
-0,89% |
17.07.2025 |
25,02 24,76 |
25,12 24,68 |
24,68 | 24,76 |
3.830.787 -0,48% |
-0,48% |
16.07.2025 |
25,00 24,88 |
25,14 24,88 |
24,88 | 24,88 |
4.394.084 -0,96% |
-0,96% |
15.07.2025 |
25,88 25,12 |
25,88 25,08 |
25,08 | 25,12 |
6.311.318 -2,56% |
-2,56% |
14.07.2025 |
24,52 25,78 |
25,78 24,52 |
24,52 | 25,78 |
6.316.272 4,37% |
4,37% |
11.07.2025 |
25,00 24,70 |
25,20 24,64 |
24,64 | 24,70 |
4.781.808 -1,75% |
-1,75% |
10.07.2025 |
25,04 25,14 |
25,28 24,94 |
24,94 | 25,14 |
9.678.169 0,80% |
0,80% |
09.07.2025 |
24,60 24,94 |
25,08 24,60 |
24,60 | 24,94 |
10.587.477 1,71% |
1,71% |
08.07.2025 |
24,32 24,52 |
24,56 24,28 |
24,28 | 24,52 |
5.730.691 0,74% |
0,74% |
07.07.2025 |
24,52 24,34 |
24,52 24,26 |
24,26 | 24,34 |
5.327.951 0,58% |
0,58% |
04.07.2025 |
23,66 24,20 |
24,22 23,64 |
23,64 | 24,20 |
3.537.422 1,94% |
1,94% |
03.07.2025 |
23,70 23,74 |
23,76 23,54 |
23,54 | 23,74 |
3.832.178 0,51% |
0,51% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
15,60 16,27 |
16,37 14,72 |
14,72 | 16,27 | 4,29% |
Februar |
16,27 17,46 |
17,73 15,26 |
15,26 | 17,46 | 7,31% |
März |
17,46 19,29 |
20,48 17,46 |
17,46 | 19,29 | 10,48% |
April |
19,29 19,66 |
20,02 16,90 |
16,90 | 19,66 | 1,92% |
Mai |
19,66 23,04 |
23,22 19,66 |
19,66 | 23,04 | 17,19% |
Juni |
23,04 23,50 |
24,70 23,04 |
23,04 | 23,50 | 2,00% |
Juli |
23,50 25,52 |
25,76 23,50 |
23,50 | 25,52 | 8,60% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
15,60 25,52 |
25,76 14,72 |
14,72 | 25,52 | 63,59% |
2024 |
22,98 15,60 |
25,16 15,19 |
15,19 | 15,60 | -32,11% |
2023 |
19,01 22,98 |
22,98 12,55 |
12,55 | 22,98 | 20,88% |
2022 |
34,91 19,01 |
35,54 18,40 |
18,40 | 19,01 | -45,55% |
2021 |
34,77 34,91 |
39,00 31,50 |
31,50 | 34,91 | 0,40% |
2020 |
29,33 34,77 |
42,94 21,02 |
21,02 | 34,77 | 18,55% |
2019 |
38,22 29,33 |
40,01 25,15 |
25,15 | 29,33 | -23,26% |
2018 |
57,40 38,22 |
59,26 34,40 |
34,40 | 38,22 | -33,41% |
2017 |
37,10 57,40 |
58,85 37,10 |
37,10 | 57,40 | 54,73% |
2016 |
50,96 37,10 |
50,96 34,80 |
34,80 | 37,10 | -27,21% |
2015 |
37,54 50,96 |
51,72 36,30 |
36,30 | 50,96 | 35,76% |
2014 |
30,94 37,54 |
37,67 28,45 |
28,45 | 37,54 | 21,34% |
2013 |
16,35 30,94 |
30,94 16,35 |
16,35 | 30,94 | 89,29% |
2012 |
13,82 16,35 |
17,48 12,51 |
12,51 | 16,35 | 18,31% |
2011 |
12,00 13,82 |
14,63 11,07 |
11,07 | 13,82 | 15,13% |
2010 |
9,17 12,00 |
13,34 8,69 |
8,69 | 12,00 | 30,86% |
2009 |
6,19 9,17 |
10,60 4,28 |
4,28 | 9,17 | 48,14% |
2008 |
16,56 6,19 |
16,56 4,63 |
4,63 | 6,19 | -62,62% |
2007 |
12,51 16,56 |
16,63 12,45 |
12,45 | 16,56 | 32,37% |
2006 |
8,11 12,51 |
14,24 8,11 |
8,11 | 12,51 | 54,35% |
2005 |
5,00 8,11 |
8,17 4,93 |
4,93 | 8,11 | 62,26% |
2004 |
4,76 5,00 |
5,78 3,67 |
3,67 | 5,00 | 4,89% |
2003 |
1,64 4,76 |
5,52 1,64 |
1,64 | 4,76 | 190,90% |
2002 |
1,09 1,64 |
2,11 1,09 |
1,09 | 1,64 | 49,91% |
2001 |
1,08 1,09 |
1,74 0,51 |
0,51 | 1,09 | 1,58% |
2000 |
3,70 1,08 |
12,48 0,80 |
0,80 | 1,08 | -70,95% |
1999 |
2,06 3,70 |
4,07 1,84 |
1,84 | 3,70 | 79,26% |
1998 |
1,00 2,06 |
3,44 1,00 |
1,00 | 2,06 | 107,44% |