70,790€
-0,60%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 71,22 | 72,36 | 70,18 | 70,86 | -0,51% | - |
| 20.02.2025 | 71,92 | 71,92 | 70,35 | 71,22 | -1,01% | - |
| 19.02.2025 | 71,84 | 72,25 | 70,42 | 71,95 | 1,64% | 50,00 |
| 18.02.2025 | 70,63 | 71,52 | 70,56 | 70,79 | 0,25% | - |
| 17.02.2025 | 70,85 | 71,08 | 70,15 | 70,61 | -0,42% | - |
| 14.02.2025 | 72,17 | 72,23 | 70,86 | 70,91 | -1,64% | - |
| 13.02.2025 | 72,39 | 73,35 | 71,37 | 72,09 | -0,32% | - |
| 12.02.2025 | 72,55 | 73,32 | 71,87 | 72,32 | -0,48% | 58,00 |
| 11.02.2025 | 74,29 | 74,32 | 72,52 | 72,67 | -2,11% | 80,00 |
| 10.02.2025 | 74,49 | 75,11 | 73,98 | 74,24 | -0,43% | - |
| 07.02.2025 | 73,84 | 75,28 | 73,67 | 74,56 | 1,00% | - |
| 06.02.2025 | 74,73 | 76,68 | 72,62 | 73,82 | -1,15% | - |
| 05.02.2025 | 69,36 | 75,50 | 69,36 | 74,68 | 2,16% | 190,00 |
| 04.02.2025 | 74,07 | 74,38 | 73,06 | 73,10 | -1,40% | - |
| 03.02.2025 | 72,95 | 74,48 | 72,95 | 74,14 | 0,86% | - |
| 31.01.2025 | 74,13 | 74,62 | 73,51 | 73,51 | -0,76% | - |
| 30.01.2025 | 74,17 | 75,18 | 73,50 | 74,07 | -0,38% | - |
| 29.01.2025 | 72,83 | 74,51 | 72,76 | 74,35 | 2,07% | - |
| 28.01.2025 | 71,76 | 73,37 | 71,75 | 72,84 | 1,70% | - |
| 27.01.2025 | 71,55 | 72,06 | 70,66 | 71,62 | 0,25% | 24,00 |
| 24.01.2025 | 71,83 | 72,02 | 71,13 | 71,44 | -1,49% | - |
| 23.01.2025 | 72,77 | 73,51 | 72,33 | 72,52 | 0,25% | - |
| 22.01.2025 | 72,65 | 72,99 | 71,99 | 72,34 | -0,03% | - |
| 21.01.2025 | 72,25 | 73,16 | 72,23 | 72,36 | 0,15% | - |
| 20.01.2025 | 72,79 | 73,03 | 72,17 | 72,25 | -1,08% | - |
| 17.01.2025 | 72,13 | 73,41 | 72,13 | 73,04 | 1,12% | 24,00 |
| 16.01.2025 | 71,28 | 72,35 | 71,08 | 72,23 | 1,45% | 50,00 |
| 15.01.2025 | 70,81 | 72,10 | 70,40 | 71,20 | 0,49% | - |
| 14.01.2025 | 70,17 | 70,88 | 69,46 | 70,85 | 0,64% | 31,00 |
| 13.01.2025 | 70,27 | 71,50 | 69,80 | 70,40 | 0,46% | - |
| 10.01.2025 | 70,73 | 71,95 | 69,61 | 70,08 | -0,90% | - |
| 09.01.2025 | 70,69 | 70,86 | 70,61 | 70,72 | -0,06% | - |
| 08.01.2025 | 70,41 | 71,74 | 69,36 | 70,76 | -0,16% | - |
| 07.01.2025 | 70,53 | 71,49 | 69,64 | 70,87 | 0,57% | - |
| 06.01.2025 | 70,73 | 71,27 | 70,10 | 70,47 | -0,52% | 40,00 |
| 03.01.2025 | 71,04 | 71,63 | 69,99 | 70,84 | -0,42% | 2,00 |
| 02.01.2025 | 70,03 | 71,56 | 70,03 | 71,14 | 1,92% | - |
| 30.12.2024 | 70,27 | 70,54 | 69,73 | 69,80 | -0,34% | - |
| 27.12.2024 | 69,94 | 71,82 | 69,90 | 70,04 | 0,11% | - |
| 23.12.2024 | 69,04 | 70,41 | 68,66 | 69,96 | 1,27% | - |
| 20.12.2024 | 68,49 | 69,51 | 67,68 | 69,08 | 0,98% | - |
| 19.12.2024 | 68,13 | 69,69 | 67,62 | 68,41 | 0,56% | - |
| 18.12.2024 | 69,48 | 70,17 | 67,92 | 68,03 | -2,09% | - |
| 17.12.2024 | 70,59 | 70,59 | 69,15 | 69,48 | -1,57% | - |
| 16.12.2024 | 70,97 | 70,97 | 69,66 | 70,59 | 0,43% | - |
| 13.12.2024 | 70,69 | 70,73 | 69,83 | 70,29 | -0,55% | - |
| 12.12.2024 | 69,54 | 71,18 | 69,13 | 70,68 | 1,64% | - |
| 11.12.2024 | 68,99 | 70,15 | 68,61 | 69,54 | 0,83% | - |
| 10.12.2024 | 70,59 | 70,66 | 68,80 | 68,97 | -2,29% | - |
| 09.12.2024 | 71,24 | 71,44 | 69,91 | 70,59 | -0,49% | - |
| 06.12.2024 | 72,00 | 72,13 | 70,84 | 70,94 | -1,85% | 3,00 |
| 05.12.2024 | 72,01 | 72,36 | 71,27 | 72,28 | 0,44% | 5,00 |
| 04.12.2024 | 72,35 | 73,41 | 70,99 | 71,96 | -0,55% | 200,00 |
| 03.12.2024 | 72,39 | 72,79 | 70,72 | 72,36 | -0,04% | - |
| 02.12.2024 | 72,69 | 73,56 | 72,27 | 72,39 | -0,49% | - |
| 29.11.2024 | 73,22 | 73,59 | 72,69 | 72,75 | -0,64% | - |
| 28.11.2024 | 72,97 | 73,26 | 72,92 | 73,22 | 0,34% | - |
| 27.11.2024 | 72,67 | 73,16 | 71,44 | 72,97 | 0,30% | - |
| 26.11.2024 | 72,63 | 73,03 | 71,65 | 72,75 | 0,08% | 4,00 |
| 25.11.2024 | 73,08 | 73,51 | 71,45 | 72,69 | -0,49% | 40,00 |
| 22.11.2024 | 72,11 | 73,39 | 71,60 | 73,05 | 1,30% | 3,00 |
| 21.11.2024 | 68,89 | 72,44 | 68,81 | 72,11 | 4,64% | - |
| 20.11.2024 | 68,03 | 69,53 | 68,03 | 68,91 | 1,23% | - |
| 19.11.2024 | 68,90 | 69,04 | 67,16 | 68,07 | -1,29% | - |
| 18.11.2024 | 70,12 | 70,12 | 68,50 | 68,96 | -1,06% | - |
| 15.11.2024 | 69,40 | 69,77 | 68,02 | 69,70 | 1,06% | - |
| 14.11.2024 | 67,62 | 69,67 | 67,24 | 68,97 | 1,86% | - |
| 13.11.2024 | 67,14 | 67,71 | 66,46 | 67,71 | 1,42% | - |
| 12.11.2024 | 66,30 | 67,44 | 65,91 | 66,76 | 0,63% | 113,00 |
| 11.11.2024 | 65,16 | 67,06 | 64,84 | 66,34 | 1,86% | - |
| 08.11.2024 | 64,88 | 65,13 | 64,23 | 65,13 | 0,99% | - |
| 07.11.2024 | 65,26 | 65,74 | 63,91 | 64,49 | -0,59% | - |
| 06.11.2024 | 60,15 | 66,02 | 60,15 | 64,87 | 9,71% | - |
| 05.11.2024 | 58,91 | 59,47 | 58,69 | 59,13 | -0,08% | - |
| 04.11.2024 | 58,95 | 59,59 | 58,62 | 59,18 | -0,07% | - |
| 01.11.2024 | 59,36 | 59,60 | 58,56 | 59,22 | -0,24% | - |
| 31.10.2024 | 59,59 | 59,65 | 58,65 | 59,36 | -0,39% | - |
| 30.10.2024 | 56,99 | 59,81 | 55,72 | 59,59 | 4,60% | - |
| 29.10.2024 | 57,20 | 57,46 | 56,74 | 56,97 | -0,33% | - |
| 28.10.2024 | 57,40 | 57,71 | 56,48 | 57,16 | 0,18% | - |
| 25.10.2024 | 58,09 | 58,49 | 56,86 | 57,06 | -2,33% | - |
| 24.10.2024 | 58,87 | 58,92 | 58,27 | 58,42 | -0,76% | - |
| 23.10.2024 | 58,65 | 59,37 | 58,30 | 58,87 | 0,24% | - |
| 22.10.2024 | 58,69 | 59,70 | 58,00 | 58,73 | 0,09% | - |
| 21.10.2024 | 58,53 | 59,06 | 58,35 | 58,68 | 0,22% | - |
| 18.10.2024 | 59,28 | 60,50 | 58,40 | 58,55 | -1,23% | - |
| 17.10.2024 | 58,67 | 59,79 | 58,58 | 59,28 | 1,06% | - |
| 16.10.2024 | 57,84 | 59,02 | 57,61 | 58,66 | 1,44% | - |
| 15.10.2024 | 57,74 | 58,64 | 57,08 | 57,83 | 0,16% | - |
| 14.10.2024 | 57,22 | 58,05 | 56,45 | 57,74 | 0,64% | - |
| 11.10.2024 | 56,35 | 57,79 | 55,81 | 57,37 | 1,63% | - |
| 10.10.2024 | 56,37 | 56,79 | 56,07 | 56,45 | 0,14% | - |
| 09.10.2024 | 55,04 | 56,49 | 54,95 | 56,37 | 2,27% | - |
| 08.10.2024 | 56,05 | 56,05 | 55,05 | 55,12 | -1,64% | - |
| 07.10.2024 | 56,55 | 56,55 | 55,21 | 56,04 | -0,90% | - |
| 04.10.2024 | 53,78 | 56,68 | 53,46 | 56,55 | 5,27% | - |
| 03.10.2024 | 53,92 | 54,13 | 53,16 | 53,72 | -0,41% | - |
| 02.10.2024 | 53,20 | 54,07 | 52,90 | 53,94 | 1,39% | 50,00 |
| 01.10.2024 | 53,38 | 53,61 | 52,66 | 53,20 | -0,41% | - |
| 30.09.2024 | 52,51 | 53,42 | 52,00 | 53,42 | 1,69% | - |