69,000€
-0,89%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 69,60 | 70,02 | 68,48 | 69,01 | -0,88% | - |
| 24.04.2025 | 69,56 | 70,49 | 68,16 | 69,62 | 0,04% | - |
| 23.04.2025 | 67,70 | 70,81 | 67,70 | 69,59 | 2,79% | - |
| 22.04.2025 | 64,20 | 67,75 | 64,15 | 67,70 | 1,45% | - |
| 17.04.2025 | 66,37 | 67,74 | 65,69 | 66,73 | 0,60% | - |
| 16.04.2025 | 68,57 | 68,57 | 66,11 | 66,33 | -3,15% | - |
| 15.04.2025 | 67,78 | 69,35 | 67,53 | 68,49 | 1,15% | - |
| 14.04.2025 | 67,02 | 68,92 | 66,32 | 67,71 | 2,03% | - |
| 11.04.2025 | 65,40 | 66,52 | 63,81 | 66,36 | 0,67% | - |
| 10.04.2025 | 69,87 | 70,21 | 64,63 | 65,92 | -6,22% | - |
| 09.04.2025 | 64,29 | 70,76 | 62,08 | 70,29 | 9,49% | 50,00 |
| 08.04.2025 | 65,37 | 68,05 | 63,21 | 64,20 | -0,86% | - |
| 07.04.2025 | 64,07 | 65,57 | 57,01 | 64,76 | -0,26% | - |
| 04.04.2025 | 71,70 | 71,70 | 64,47 | 64,93 | -9,58% | 25,00 |
| 03.04.2025 | 74,53 | 76,41 | 71,02 | 71,81 | -6,07% | - |
| 02.04.2025 | 75,89 | 76,66 | 74,24 | 76,45 | 0,61% | - |
| 01.04.2025 | 75,32 | 76,42 | 74,74 | 75,99 | 0,73% | - |
| 31.03.2025 | 73,85 | 75,77 | 73,01 | 75,44 | 2,08% | 13,00 |
| 28.03.2025 | 75,98 | 76,08 | 73,43 | 73,90 | -2,58% | - |
| 27.03.2025 | 76,47 | 76,93 | 75,56 | 75,86 | -0,94% | 50,00 |
| 26.03.2025 | 77,02 | 78,10 | 76,38 | 76,58 | -0,57% | 25,00 |
| 25.03.2025 | 77,18 | 78,20 | 76,48 | 77,02 | -0,16% | - |
| 24.03.2025 | 74,87 | 77,18 | 74,87 | 77,14 | 2,58% | - |
| 21.03.2025 | 74,67 | 75,70 | 73,89 | 75,20 | 0,76% | - |
| 20.03.2025 | 74,65 | 75,47 | 73,98 | 74,63 | -0,35% | - |
| 19.03.2025 | 74,01 | 75,46 | 74,01 | 74,89 | 1,37% | - |
| 18.03.2025 | 74,67 | 75,34 | 73,78 | 73,88 | -1,32% | - |
| 17.03.2025 | 72,19 | 75,20 | 72,00 | 74,87 | 3,31% | - |
| 14.03.2025 | 71,12 | 72,60 | 71,00 | 72,47 | 2,08% | - |
| 13.03.2025 | 71,30 | 72,40 | 70,87 | 70,99 | -0,38% | - |
| 12.03.2025 | 72,05 | 73,57 | 70,42 | 71,26 | -1,04% | - |
| 11.03.2025 | 71,51 | 72,70 | 69,91 | 72,01 | 0,83% | - |
| 10.03.2025 | 72,97 | 72,97 | 70,91 | 71,42 | -1,99% | 90,00 |
| 07.03.2025 | 73,68 | 73,68 | 71,32 | 72,87 | -1,13% | - |
| 06.03.2025 | 75,32 | 75,32 | 73,48 | 73,70 | -2,27% | - |
| 05.03.2025 | 73,46 | 75,78 | 73,17 | 75,41 | 2,64% | 600,00 |
| 04.03.2025 | 77,79 | 77,80 | 72,73 | 73,47 | -5,22% | 50,00 |
| 03.03.2025 | 79,32 | 79,52 | 76,70 | 77,52 | -2,26% | - |
| 28.02.2025 | 78,61 | 79,35 | 77,31 | 79,31 | 0,98% | - |
| 27.02.2025 | 73,72 | 80,49 | 73,72 | 78,54 | 6,58% | - |
| 26.02.2025 | 72,63 | 74,14 | 72,63 | 73,69 | 1,39% | - |
| 25.02.2025 | 71,42 | 72,68 | 70,86 | 72,68 | 1,72% | - |
| 24.02.2025 | 70,79 | 72,16 | 70,47 | 71,45 | 0,83% | - |
| 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% | - |