70,120€
1,67%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 52,00 | 52,88 | 51,31 | 52,53 | 1,37% | - |
| 26.09.2024 | 51,64 | 52,06 | 51,36 | 51,82 | 0,35% | - |
| 25.09.2024 | 51,36 | 51,91 | 51,11 | 51,64 | 0,55% | - |
| 24.09.2024 | 52,51 | 52,70 | 51,22 | 51,36 | -2,10% | - |
| 23.09.2024 | 51,38 | 52,47 | 51,06 | 52,46 | 2,02% | - |
| 20.09.2024 | 50,97 | 51,67 | 50,26 | 51,42 | 0,92% | - |
| 19.09.2024 | 50,59 | 51,32 | 50,41 | 50,95 | 0,51% | - |
| 18.09.2024 | 50,77 | 51,09 | 50,38 | 50,69 | -0,12% | 767,00 |
| 17.09.2024 | 50,53 | 51,04 | 50,50 | 50,75 | 0,53% | - |
| 16.09.2024 | 49,64 | 50,82 | 49,39 | 50,48 | 1,69% | - |
| 13.09.2024 | 49,12 | 49,74 | 48,70 | 49,64 | 0,85% | - |
| 12.09.2024 | 48,44 | 49,27 | 47,83 | 49,22 | 1,67% | - |
| 11.09.2024 | 49,14 | 49,14 | 47,87 | 48,41 | -1,37% | 100,00 |
| 10.09.2024 | 49,24 | 49,49 | 48,70 | 49,08 | -0,30% | - |
| 09.09.2024 | 48,81 | 49,41 | 48,49 | 49,23 | 0,84% | - |
| 06.09.2024 | 49,74 | 50,26 | 48,68 | 48,82 | -1,68% | - |
| 05.09.2024 | 49,76 | 50,17 | 49,22 | 49,66 | -0,28% | - |
| 04.09.2024 | 49,86 | 50,12 | 49,31 | 49,80 | -0,01% | - |
| 03.09.2024 | 50,23 | 50,41 | 49,67 | 49,80 | -0,86% | - |
| 02.09.2024 | 50,23 | 50,23 | 49,95 | 50,23 | 0,00% | - |
| 30.08.2024 | 49,92 | 50,32 | 49,66 | 50,23 | 0,70% | - |
| 29.08.2024 | 49,68 | 50,21 | 49,40 | 49,88 | 0,36% | - |
| 28.08.2024 | 48,99 | 49,86 | 48,98 | 49,70 | 1,41% | 101,00 |
| 27.08.2024 | 48,96 | 49,32 | 48,81 | 49,01 | 0,08% | - |
| 26.08.2024 | 48,47 | 49,55 | 48,17 | 48,97 | 1,12% | - |
| 23.08.2024 | 48,64 | 48,99 | 48,27 | 48,43 | -0,27% | - |
| 22.08.2024 | 48,32 | 48,84 | 48,28 | 48,56 | 0,66% | - |
| 21.08.2024 | 48,58 | 48,91 | 48,17 | 48,24 | -0,66% | - |
| 20.08.2024 | 49,11 | 49,51 | 48,50 | 48,56 | -1,11% | - |
| 19.08.2024 | 49,90 | 50,14 | 49,05 | 49,11 | -1,47% | 8,00 |
| 16.08.2024 | 49,60 | 50,38 | 49,41 | 49,84 | 0,56% | - |
| 15.08.2024 | 49,32 | 50,32 | 49,22 | 49,56 | 0,45% | - |
| 14.08.2024 | 48,88 | 49,34 | 48,48 | 49,34 | 1,02% | - |
| 13.08.2024 | 48,85 | 49,07 | 48,39 | 48,84 | 0,18% | - |
| 12.08.2024 | 49,09 | 49,56 | 48,73 | 48,75 | -0,71% | - |
| 09.08.2024 | 48,63 | 49,30 | 48,23 | 49,10 | 0,99% | - |
| 08.08.2024 | 48,48 | 49,18 | 47,88 | 48,62 | 0,58% | - |
| 07.08.2024 | 48,33 | 49,00 | 48,22 | 48,34 | -0,14% | - |
| 06.08.2024 | 48,23 | 48,83 | 47,87 | 48,41 | 0,27% | - |
| 05.08.2024 | 49,40 | 49,40 | 46,84 | 48,28 | -2,37% | - |
| 02.08.2024 | 52,41 | 52,41 | 49,17 | 49,45 | -5,58% | - |
| 01.08.2024 | 53,41 | 53,84 | 52,12 | 52,37 | -1,45% | - |
| 31.07.2024 | 50,15 | 53,77 | 48,09 | 53,14 | 19,78% | 50,00 |
| 30.07.2024 | 49,46 | 50,76 | 44,36 | 44,37 | -10,26% | - |
| 29.07.2024 | 49,04 | 49,73 | 49,04 | 49,44 | 0,88% | - |
| 26.07.2024 | 49,22 | 49,40 | 48,74 | 49,01 | -0,45% | - |
| 25.07.2024 | 49,92 | 50,14 | 49,20 | 49,23 | -0,50% | - |
| 24.07.2024 | 49,74 | 50,02 | 49,39 | 49,48 | -0,49% | - |
| 23.07.2024 | 49,44 | 50,22 | 49,33 | 49,72 | 0,73% | - |
| 22.07.2024 | 49,21 | 49,74 | 49,06 | 49,36 | 0,39% | - |
| 19.07.2024 | 49,20 | 49,54 | 48,64 | 49,17 | 0,02% | - |
| 18.07.2024 | 49,56 | 50,10 | 49,11 | 49,16 | -0,34% | - |
| 17.07.2024 | 49,21 | 49,75 | 48,78 | 49,33 | 0,33% | 201,00 |
| 16.07.2024 | 48,60 | 49,68 | 48,49 | 49,17 | 1,19% | - |
| 15.07.2024 | 47,55 | 48,79 | 47,55 | 48,59 | 1,97% | 5,00 |
| 12.07.2024 | 47,39 | 47,95 | 47,33 | 47,65 | 0,59% | 100,00 |
| 11.07.2024 | 47,32 | 49,61 | 47,08 | 47,37 | 0,15% | 10,00 |
| 10.07.2024 | 46,82 | 47,49 | 46,74 | 47,30 | 1,15% | - |
| 09.07.2024 | 46,37 | 47,27 | 46,27 | 46,76 | 0,69% | - |
| 08.07.2024 | 46,00 | 46,83 | 45,62 | 46,44 | 0,72% | - |
| 05.07.2024 | 46,83 | 46,83 | 45,77 | 46,11 | -1,54% | - |
| 04.07.2024 | 46,93 | 47,09 | 46,82 | 46,83 | -0,17% | - |
| 03.07.2024 | 47,92 | 47,96 | 46,73 | 46,91 | -2,25% | - |
| 02.07.2024 | 47,67 | 48,22 | 47,34 | 47,99 | 0,69% | 20,00 |
| 01.07.2024 | 47,68 | 48,05 | 47,20 | 47,66 | -0,25% | - |