WKN: | 869561 |
ISIN: | US91324P1021 |
Land: | USA |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Gesundheit |
Weshalb die UnitedHealth Group-Aktie
ein AAA-Rating hat,
erfahren Sie im Performance-Check
vom 08. September 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
05.09.2025 |
265,05 267,15 |
267,15 265,05 |
265,05 | 267,15 |
0 1,14% |
1,14% |
04.09.2025 |
262,65 264,15 |
264,15 262,65 |
262,65 | 264,15 |
10.512 1,28% |
1,28% |
03.09.2025 |
265,50 260,80 |
265,50 260,80 |
260,80 | 260,80 |
2.608 -1,95% |
-1,95% |
02.09.2025 |
265,05 266,00 |
266,00 265,05 |
265,05 | 266,00 |
0 -0,49% |
-0,49% |
01.09.2025 |
265,00 267,30 |
267,45 265,00 |
265,00 | 267,30 |
3.477 1,31% |
1,31% |
29.08.2025 |
258,55 263,85 |
263,85 258,55 |
258,55 | 263,85 |
18.647 2,45% |
2,45% |
28.08.2025 |
260,20 257,55 |
260,20 257,55 |
257,55 | 257,55 |
0 -1,28% |
-1,28% |
27.08.2025 |
258,20 260,90 |
260,90 258,20 |
258,20 | 260,90 |
0 -0,34% |
-0,34% |
26.08.2025 |
260,35 261,80 |
261,80 260,35 |
260,35 | 261,80 |
0 0,15% |
0,15% |
25.08.2025 |
262,45 261,40 |
263,40 261,40 |
261,40 | 261,40 |
6.051 -0,34% |
-0,34% |
22.08.2025 |
261,80 262,30 |
263,55 261,80 |
261,80 | 262,30 |
7.883 -0,29% |
-0,29% |
21.08.2025 |
257,65 263,05 |
263,05 257,65 |
257,65 | 263,05 |
0 2,87% |
2,87% |
20.08.2025 |
256,45 255,70 |
259,15 255,70 |
255,70 | 255,70 |
54.332 -1,14% |
-1,14% |
19.08.2025 |
263,35 258,65 |
264,45 258,65 |
258,65 | 258,65 |
3.173 -3,87% |
-3,87% |
18.08.2025 |
262,05 269,05 |
269,50 262,05 |
262,05 | 269,05 |
146.344 1,99% |
1,99% |
15.08.2025 |
262,95 263,80 |
264,85 262,10 |
262,10 | 263,80 |
30.476 13,58% |
13,58% |
14.08.2025 |
234,50 232,25 |
234,50 232,25 |
232,25 | 232,25 |
0 0,26% |
0,26% |
13.08.2025 |
225,25 231,65 |
231,65 225,25 |
225,25 | 231,65 |
1.158 3,79% |
3,79% |
12.08.2025 |
218,00 223,20 |
223,95 218,00 |
218,00 | 223,20 |
11.198 1,82% |
1,82% |
11.08.2025 |
217,20 219,20 |
219,20 217,20 |
217,20 | 219,20 |
0 3,47% |
3,47% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
83,88 95,08 |
99,76 83,53 |
83,53 | 95,08 | 13,36% |
Februar |
95,08 101,43 |
102,48 93,27 |
93,27 | 101,43 | 6,67% |
März |
101,43 112,16 |
113,77 100,76 |
100,76 | 112,16 | 10,58% |
April |
112,16 101,35 |
113,36 100,50 |
100,50 | 101,35 | -9,64% |
Mai |
101,35 107,99 |
109,81 100,00 |
100,00 | 107,99 | 6,55% |
Juni |
107,99 109,00 |
111,06 103,00 |
103,00 | 109,00 | 0,94% |
Juli |
109,00 109,36 |
114,87 105,54 |
105,54 | 109,36 | 0,33% |
August |
109,36 104,31 |
112,98 98,12 |
98,12 | 104,31 | -4,61% |
September |
104,31 102,50 |
111,03 99,00 |
99,00 | 102,50 | -1,74% |
Oktober |
102,50 109,03 |
109,36 101,95 |
101,95 | 109,03 | 6,37% |
November |
109,03 107,33 |
108,96 103,00 |
103,00 | 107,33 | -1,56% |
Dezember |
107,33 109,48 |
112,34 104,00 |
104,00 | 109,48 | 2,01% |
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 |
487,60 270,05 |
532,80 204,95 |
204,95 | 270,05 | -44,62% |
2024 |
475,50 487,60 |
583,10 413,80 |
413,80 | 487,60 | 2,54% |
2023 |
494,10 475,50 |
516,00 400,50 |
400,50 | 475,50 | -3,76% |
2022 |
446,85 494,10 |
559,50 391,85 |
391,85 | 494,10 | 10,57% |
2021 |
281,95 446,85 |
446,85 264,90 |
264,90 | 446,85 | 58,49% |
2020 |
264,40 281,95 |
306,20 178,30 |
178,30 | 281,95 | 6,64% |
2019 |
215,97 264,40 |
266,95 191,00 |
191,00 | 264,40 | 22,42% |
2018 |
186,06 215,97 |
250,02 173,00 |
173,00 | 215,97 | 16,07% |
2017 |
152,83 186,06 |
191,86 146,19 |
146,19 | 186,06 | 21,74% |
2016 |
109,48 152,83 |
156,80 97,46 |
97,46 | 152,83 | 39,59% |
2015 |
83,88 109,48 |
114,87 83,53 |
83,53 | 109,48 | 30,53% |
2014 |
54,50 83,88 |
84,45 51,79 |
51,79 | 83,88 | 53,91% |
2013 |
41,31 54,50 |
56,40 39,49 |
39,49 | 54,50 | 31,91% |
2012 |
39,55 41,31 |
47,75 38,35 |
38,35 | 41,31 | 4,46% |
2011 |
27,03 39,55 |
39,55 27,03 |
27,03 | 39,55 | 46,31% |
2010 |
21,29 27,03 |
28,56 21,29 |
21,29 | 27,03 | 26,96% |
2009 |
18,42 21,29 |
23,19 13,21 |
13,21 | 21,29 | 15,58% |
2008 |
39,62 18,42 |
39,87 12,09 |
12,09 | 18,42 | -53,51% |
2007 |
40,52 39,62 |
43,30 32,80 |
32,80 | 39,62 | -2,22% |
2006 |
52,74 40,52 |
52,26 32,45 |
32,45 | 40,52 | -23,17% |
2005 |
31,98 52,74 |
54,29 31,98 |
31,98 | 52,74 | 64,94% |
2004 |
23,09 31,98 |
32,49 22,00 |
22,00 | 31,98 | 38,51% |
2003 |
19,58 23,09 |
24,32 18,33 |
18,33 | 23,09 | 17,93% |
2002 |
20,00 19,58 |
25,88 19,25 |
19,25 | 19,58 | -2,13% |
2001 |
17,00 20,00 |
20,38 13,75 |
13,75 | 20,00 | 17,65% |
2000 |
12,69 17,00 |
17,25 12,44 |
12,44 | 17,00 | 33,99% |