United Airlines Holdings

UAL
🏛️ Deutschland →
83.92
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 39.22 39.34 39.11 39.11 0.0M
2021-12-29 40.74 40.74 39.12 39.20 0.0M
2021-12-28 39.19 40.40 39.17 40.20 0.0M
2021-12-27 38.92 39.42 38.36 39.38 0.0M
2021-12-23 39.76 40.20 39.34 39.57 0.0M
2021-12-22 39.40 39.82 38.66 39.82 0.0M
2021-12-21 36.78 39.13 36.63 38.32 0.0M
2021-12-20 35.60 36.18 34.00 36.18 0.0M
2021-12-17 35.89 36.79 34.93 36.50 0.0M
2021-12-16 37.50 37.61 35.35 35.35 0.0M
2021-12-15 36.06 37.20 35.33 36.03 0.0M
2021-12-14 37.57 37.72 36.39 36.83 0.0M
2021-12-13 38.37 39.05 36.38 37.10 0.0M
2021-12-10 39.84 39.84 38.41 38.90 0.0M
2021-12-09 40.11 40.25 39.15 39.36 0.0M
2021-12-08 37.99 40.90 37.49 39.80 0.0M
2021-12-07 39.85 40.71 38.37 38.41 0.0M
2021-12-06 36.26 40.17 35.82 38.93 0.0M
2021-12-03 37.04 37.04 35.45 35.69 0.0M
2021-12-02 35.63 37.08 34.50 36.70 0.0M
2021-12-01 36.84 38.43 34.52 34.64 0.0M
2021-11-30 37.82 37.82 36.13 37.28 0.0M
2021-11-29 37.11 39.00 37.10 37.82 0.0M
2021-11-26 40.50 40.50 35.42 37.60 0.0M
2021-11-25 41.69 41.69 41.20 41.50 0.0M
2021-11-24 41.36 41.75 41.24 41.75 0.0M
2021-11-23 41.19 42.00 41.05 41.50 0.0M
2021-11-22 40.94 41.79 40.49 41.58 0.0M
2021-11-19 41.84 42.09 40.36 40.50 0.0M
2021-11-18 43.05 43.20 41.66 41.66 0.0M
2021-11-17 43.14 43.63 42.65 42.99 0.0M
2021-11-16 44.49 44.56 43.26 43.30 0.0M
2021-11-15 44.19 44.21 43.32 44.11 0.0M
2021-11-12 45.37 45.37 43.23 43.23 0.0M
2021-11-11 45.02 45.37 44.84 44.94 0.0M
2021-11-10 45.41 45.66 44.67 45.31 0.0M
2021-11-09 45.00 45.75 44.61 45.55 0.0M
2021-11-08 46.00 47.02 45.53 45.78 0.0M
2021-11-05 42.23 45.61 42.23 45.51 0.0M
2021-11-04 42.35 42.70 41.93 42.48 0.0M
2021-11-03 41.78 42.39 40.48 42.17 0.0M
2021-11-02 41.44 41.45 40.97 40.97 0.0M
2021-11-01 39.27 41.31 39.27 41.10 0.0M
2021-10-29 39.01 39.94 39.01 39.94 0.0M
2021-10-28 39.97 39.97 39.10 39.19 0.0M
2021-10-27 40.10 40.60 39.53 39.53 0.0M
2021-10-26 39.58 40.84 39.58 40.34 0.0M
2021-10-25 39.80 40.51 39.80 39.97 0.0M
2021-10-22 39.95 40.65 39.95 40.00 0.0M
2021-10-21 39.70 40.45 39.01 39.99 0.0M
2021-10-20 40.51 40.80 39.27 39.41 0.0M
2021-10-19 40.08 40.77 39.60 39.76 0.0M
2021-10-18 41.00 41.81 40.77 40.85 0.0M
2021-10-15 41.47 42.26 41.35 41.64 0.0M
2021-10-14 41.40 42.08 41.36 41.40 0.0M
2021-10-13 43.66 43.66 41.04 41.04 0.0M
2021-10-12 42.02 43.27 41.82 43.23 0.0M
2021-10-11 42.08 43.14 42.00 42.60 0.0M
2021-10-08 42.04 43.09 42.04 42.18 0.0M
2021-10-07 43.55 44.16 42.78 42.78 0.0M
2021-10-06 43.91 43.91 42.64 43.28 0.0M
2021-10-05 44.15 44.74 43.46 43.92 0.0M
2021-10-04 43.61 45.00 43.61 44.30 0.0M
2021-10-01 40.40 44.31 40.40 44.19 0.0M
2021-09-30 41.53 42.29 40.82 41.33 0.0M
2021-09-29 41.02 42.40 41.02 42.01 0.0M
2021-09-28 41.76 42.14 41.41 41.63 0.0M
2021-09-27 41.60 43.14 41.24 41.88 0.0M
2021-09-24 41.21 41.70 39.61 41.70 0.0M
2021-09-23 39.40 40.36 39.05 40.26 0.0M
2021-09-22 38.25 39.28 37.76 39.08 0.0M
2021-09-21 38.88 39.40 37.98 38.15 0.0M
2021-09-20 38.33 38.45 36.79 38.45 0.0M
2021-09-17 37.49 38.03 37.36 37.98 0.0M
2021-09-16 36.20 38.45 36.20 38.45 0.0M
2021-09-15 37.59 37.59 36.42 36.70 0.0M
2021-09-14 38.34 38.34 37.03 37.03 0.0M
2021-09-13 38.33 38.33 37.00 38.01 0.0M
2021-09-10 39.59 39.85 37.42 37.56 0.0M
2021-09-09 37.99 40.25 37.60 39.57 0.0M
2021-09-08 38.98 39.90 38.57 38.57 0.0M
2021-09-07 38.86 39.05 38.57 38.91 0.0M
2021-09-06 38.56 39.05 38.36 38.36 0.0M
2021-09-03 39.70 39.70 38.96 38.96 0.0M
2021-09-02 38.86 39.84 38.86 39.58 0.0M
2021-09-01 39.61 40.03 39.00 39.00 0.0M
2021-08-31 38.95 39.64 38.77 39.64 0.0M
2021-08-30 39.86 40.95 38.80 38.80 0.0M
2021-08-27 39.88 40.79 39.88 40.79 0.0M
2021-08-26 41.07 41.07 39.65 39.65 0.0M
2021-08-25 39.45 40.60 39.45 40.60 0.0M
2021-08-24 38.44 40.25 38.44 40.18 0.0M
2021-08-23 37.00 38.81 37.00 38.77 0.0M
2021-08-20 38.13 38.13 37.12 37.80 0.0M
2021-08-19 38.00 38.20 36.98 37.40 0.0M
2021-08-18 38.69 39.20 38.29 38.50 0.0M
2021-08-17 39.40 39.40 38.22 38.22 0.0M
2021-08-16 39.50 39.50 38.40 39.37 0.0M
2021-08-13 39.76 40.31 39.72 39.75 0.0M
2021-08-12 41.06 41.23 39.96 40.02 0.0M
2021-08-11 40.15 40.97 40.00 40.97 0.0M
2021-08-10 39.26 41.06 39.26 41.06 0.0M
2021-08-09 39.69 40.74 38.75 39.47 0.0M
2021-08-06 39.54 40.44 39.54 40.34 0.0M
2021-08-05 38.11 40.10 37.37 40.02 0.0M
2021-08-04 39.28 39.62 38.16 38.22 0.0M
2021-08-03 38.80 39.04 37.72 39.02 0.0M
2021-08-02 39.63 40.59 38.87 39.33 0.0M
2021-07-30 41.06 41.06 39.25 39.26 0.0M
2021-07-29 41.06 41.71 40.99 41.13 0.0M
2021-07-28 41.19 41.80 41.19 41.63 0.0M
2021-07-27 41.37 43.20 40.65 41.35 0.0M
2021-07-26 39.47 41.51 39.10 41.46 0.0M
2021-07-23 41.12 41.20 40.51 40.58 0.0M
2021-07-22 41.15 42.50 40.38 40.72 0.0M
2021-07-21 39.78 41.40 39.58 40.60 0.0M
2021-07-20 36.81 39.45 36.81 39.32 0.0M
2021-07-19 39.16 39.16 36.10 36.69 0.0M
2021-07-16 40.68 41.09 39.00 39.00 0.0M
2021-07-15 41.21 41.21 39.92 40.38 0.0M
2021-07-14 40.81 42.06 40.42 40.49 0.0M
2021-07-13 42.12 43.05 41.17 41.17 0.0M
2021-07-12 44.03 44.03 41.67 42.64 0.0M
2021-07-09 41.72 43.09 41.72 43.04 0.0M
2021-07-08 42.05 42.70 40.92 42.13 0.0M
2021-07-07 43.27 43.91 42.38 42.67 0.0M
2021-07-06 44.58 45.00 43.27 43.42 0.0M
2021-07-05 45.05 45.05 44.18 44.51 0.0M
2021-07-02 44.61 45.27 44.09 44.40 0.0M
2021-07-01 44.71 45.15 44.25 44.86 0.0M
2021-06-30 44.57 44.61 43.45 44.12 0.0M
2021-06-29 43.64 44.50 43.52 43.89 0.0M
2021-06-28 45.00 46.20 43.29 44.05 0.0M
2021-06-25 46.07 46.07 45.05 45.34 0.0M
2021-06-24 45.77 46.28 45.40 45.64 0.0M
2021-06-23 45.80 46.25 45.80 46.25 0.0M
2021-06-22 46.42 47.35 45.54 46.13 0.0M
2021-06-21 45.45 46.61 45.10 46.61 0.0M
2021-06-18 45.23 46.34 45.23 46.20 0.0M
2021-06-17 46.19 46.47 45.02 45.75 0.0M
2021-06-16 45.03 46.00 44.96 45.79 0.0M
2021-06-15 46.51 46.51 45.41 45.56 0.0M
2021-06-14 47.10 47.43 45.88 45.93 0.0M
2021-06-11 46.50 46.85 46.35 46.64 0.0M
2021-06-10 47.14 47.70 46.20 46.20 0.0M
2021-06-09 47.40 48.00 47.00 47.25 0.0M
2021-06-08 47.47 47.74 46.94 47.51 0.0M
2021-06-07 47.07 47.55 46.64 46.91 0.0M
2021-06-04 48.14 48.34 46.69 46.84 0.0M
2021-06-03 49.33 49.33 47.55 47.64 0.0M
2021-06-02 48.80 49.55 48.65 49.34 0.0M
2021-06-01 47.54 49.00 47.54 48.70 0.0M
2021-05-31 48.38 48.38 47.44 47.58 0.0M
2021-05-28 49.00 49.00 47.68 47.68 0.0M
2021-05-27 46.75 48.38 46.70 48.36 0.0M
2021-05-26 47.18 47.74 46.92 47.60 0.0M
2021-05-25 46.48 48.33 45.77 46.46 0.0M
2021-05-24 44.75 46.50 44.74 46.02 0.0M
2021-05-21 44.69 45.80 44.69 45.45 0.0M
2021-05-20 46.29 46.29 44.68 44.68 0.0M
2021-05-19 46.64 46.64 44.72 45.46 0.0M
2021-05-18 47.10 47.10 46.10 46.53 0.0M
2021-05-17 46.60 46.70 44.80 46.44 0.0M
2021-05-14 44.32 45.60 43.20 45.60 0.0M
2021-05-13 41.76 43.53 41.36 42.41 0.0M
2021-05-12 43.79 43.79 42.29 42.36 0.0M
2021-05-11 44.40 44.40 42.20 43.17 0.0M
2021-05-10 44.56 45.63 44.56 44.75 0.0M
2021-05-07 44.19 45.08 43.64 45.08 0.0M
2021-05-06 45.07 45.07 43.32 43.92 0.0M
2021-05-05 43.24 44.81 43.24 44.29 0.0M
2021-05-04 45.50 45.50 43.14 43.43 0.0M
2021-05-03 45.30 45.63 44.53 45.10 0.0M
2021-04-30 44.60 45.36 43.69 45.15 0.0M
2021-04-29 44.69 44.85 44.02 44.34 0.0M
2021-04-28 44.65 44.69 44.00 44.31 0.0M
2021-04-27 45.02 45.05 44.08 44.24 0.0M
2021-04-26 44.40 45.00 43.69 44.36 0.0M
2021-04-23 41.90 43.85 41.90 43.85 0.0M
2021-04-22 43.76 43.90 42.51 42.51 0.0M
2021-04-21 41.90 43.03 40.95 42.77 0.0M
2021-04-20 44.82 45.00 41.14 41.66 0.0M
2021-04-19 47.09 47.09 45.65 45.84 0.0M
2021-04-16 46.48 47.30 46.48 46.78 0.0M
2021-04-15 47.15 48.36 46.53 46.83 0.0M
2021-04-14 47.42 48.85 46.95 47.46 0.0M
2021-04-13 47.77 47.80 45.49 47.58 0.0M
2021-04-12 48.42 49.38 46.40 47.14 0.0M
2021-04-09 50.52 50.57 48.65 49.00 0.0M
2021-04-08 50.70 50.70 48.64 49.69 0.0M
2021-04-07 50.44 51.57 49.82 50.29 0.0M
2021-04-06 51.50 52.49 49.86 50.17 0.0M
2021-04-01 49.64 49.66 48.74 49.04 0.0M
2021-03-31 50.00 50.50 48.80 49.20 0.0M
2021-03-30 48.00 49.80 47.60 49.80 0.0M
2021-03-29 49.00 49.00 47.20 48.00 0.0M
2021-03-26 48.20 49.00 47.00 48.20 0.0M
2021-03-25 46.60 48.00 44.20 48.00 0.0M
2021-03-24 46.00 48.00 45.60 45.60 0.0M
2021-03-23 48.20 48.80 45.60 46.20 0.0M
2021-03-22 51.00 51.00 48.40 48.60 0.0M
2021-03-19 51.50 52.50 49.40 51.00 0.0M
2021-03-18 53.50 54.50 50.50 51.00 0.0M
2021-03-17 50.50 54.00 49.00 52.50 0.0M
2021-03-16 52.00 52.50 49.80 50.00 0.0M
2021-03-15 48.40 52.00 47.60 51.50 0.0M
2021-03-12 45.00 47.00 45.00 47.00 0.0M
2021-03-11 45.80 46.60 44.80 45.20 0.0M
2021-03-10 44.40 45.60 44.40 45.00 0.0M
2021-03-09 46.00 46.80 43.80 44.80 0.0M
2021-03-08 43.20 45.80 41.20 45.60 0.0M
2021-03-05 42.20 44.00 39.20 42.60 0.0M
2021-03-04 45.60 45.60 41.80 43.60 0.0M
2021-03-03 44.80 45.60 44.00 45.00 0.0M
2021-03-02 45.40 45.40 43.80 44.00 0.0M
2021-03-01 44.60 46.40 44.00 44.40 0.0M
2021-02-26 41.00 44.00 39.00 44.00 0.0M
2021-02-25 46.00 46.40 41.40 42.40 0.0M
2021-02-24 41.60 46.00 41.00 45.40 0.0M
2021-02-23 40.80 42.60 38.80 41.60 0.0M
2021-02-22 39.80 42.80 39.20 41.00 0.0M
2021-02-19 37.80 39.80 37.00 39.60 0.0M
2021-02-18 38.80 38.80 36.80 37.20 0.0M
2021-02-17 37.40 38.60 37.20 38.20 0.0M
2021-02-16 36.80 37.80 36.20 37.80 0.0M
2021-02-15 35.00 37.00 34.80 37.00 0.0M
2021-02-12 35.40 36.40 35.40 36.00 0.0M
2021-02-11 35.20 36.40 35.20 35.80 0.0M
2021-02-10 36.20 36.40 35.60 36.20 0.0M
2021-02-09 37.40 37.40 35.40 36.00 0.0M
2021-02-08 35.40 37.00 34.60 36.80 0.0M
2021-02-05 35.20 35.80 35.00 35.20 0.0M
2021-02-04 35.40 35.60 34.60 35.60 0.0M
2021-02-03 34.40 35.20 33.80 35.00 0.0M
2021-02-02 33.20 34.20 33.20 34.00 0.0M
2021-02-01 33.40 34.20 32.40 33.00 0.0M
2021-01-29 35.40 36.00 32.80 33.00 0.0M
2021-01-28 33.80 37.80 33.00 35.00 0.0M
2021-01-27 33.40 34.40 33.00 33.60 0.0M
2021-01-26 33.60 34.00 33.20 34.00 0.0M
2021-01-25 34.60 34.60 33.00 33.40 0.0M
2021-01-22 35.00 35.00 34.20 34.80 0.0M
2021-01-21 36.20 37.20 34.40 35.20 0.0M
2021-01-20 37.00 37.80 36.80 37.40 0.0M
2021-01-19 36.20 37.00 36.20 37.00 0.0M
2021-01-18 36.80 36.80 36.20 36.60 0.0M
2021-01-15 38.80 39.00 36.40 36.40 0.0M
2021-01-14 36.60 38.60 36.20 38.20 0.0M
2021-01-13 36.60 36.60 35.40 36.60 0.0M
2021-01-12 35.80 36.20 34.80 36.00 0.0M
2021-01-11 35.00 35.60 34.80 35.20 0.0M
2021-01-08 35.60 35.80 34.80 35.40 0.0M
2021-01-07 36.20 36.60 34.80 35.60 0.0M
2021-01-06 35.20 36.00 34.60 35.40 0.0M
2021-01-05 34.40 35.60 33.60 35.40 0.0M
2021-01-04 36.20 36.40 33.60 34.40 0.0M