70,800€
0,25%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 71,29 | 72,34 | 70,63 | 70,77 | -0,59% | - |
| 20.02.2025 | 71,56 | 71,62 | 70,36 | 71,19 | -0,95% | - |
| 19.02.2025 | 71,08 | 72,33 | 70,62 | 71,87 | 1,41% | - |
| 18.02.2025 | 70,92 | 71,51 | 70,66 | 70,87 | 0,13% | - |
| 17.02.2025 | 70,96 | 71,06 | 70,42 | 70,78 | -0,16% | - |
| 14.02.2025 | 72,23 | 72,23 | 70,86 | 70,89 | -1,66% | - |
| 13.02.2025 | 72,17 | 73,21 | 71,39 | 72,09 | -0,36% | - |
| 12.02.2025 | 72,49 | 73,34 | 71,87 | 72,35 | -0,28% | - |
| 11.02.2025 | 74,09 | 74,31 | 72,54 | 72,55 | -2,30% | - |
| 10.02.2025 | 74,84 | 75,12 | 73,98 | 74,26 | -0,34% | - |
| 07.02.2025 | 73,85 | 75,26 | 73,66 | 74,51 | 0,96% | - |
| 06.02.2025 | 74,94 | 76,54 | 72,63 | 73,80 | -1,17% | - |
| 05.02.2025 | 72,91 | 75,50 | 69,70 | 74,67 | 2,15% | - |
| 04.02.2025 | 73,91 | 74,36 | 73,07 | 73,10 | -1,32% | - |
| 03.02.2025 | 73,39 | 74,47 | 73,08 | 74,08 | 0,78% | 1.800,00 |
| 31.01.2025 | 74,26 | 74,61 | 73,45 | 73,51 | -0,65% | - |
| 30.01.2025 | 74,33 | 74,68 | 73,54 | 73,99 | -0,34% | 280,00 |
| 29.01.2025 | 72,75 | 74,49 | 72,75 | 74,24 | 1,94% | - |
| 28.01.2025 | 71,24 | 73,37 | 71,24 | 72,83 | 1,42% | - |
| 27.01.2025 | 71,19 | 72,04 | 70,71 | 71,81 | 0,45% | 800,00 |
| 24.01.2025 | 72,01 | 72,07 | 71,13 | 71,49 | -1,41% | - |
| 23.01.2025 | 72,34 | 73,28 | 72,34 | 72,51 | 0,22% | 40,00 |
| 22.01.2025 | 72,50 | 72,93 | 71,97 | 72,35 | -0,06% | 15,00 |
| 21.01.2025 | 72,47 | 73,12 | 72,25 | 72,39 | 0,19% | 158,00 |
| 20.01.2025 | 72,99 | 73,03 | 72,15 | 72,25 | -1,04% | - |
| 17.01.2025 | 72,31 | 73,41 | 72,17 | 73,01 | 1,16% | - |
| 16.01.2025 | 71,35 | 72,35 | 71,11 | 72,17 | 1,32% | - |
| 15.01.2025 | 70,95 | 72,20 | 70,42 | 71,23 | 0,59% | - |
| 14.01.2025 | 70,19 | 70,85 | 69,86 | 70,81 | 0,63% | - |
| 13.01.2025 | 70,15 | 71,62 | 69,74 | 70,37 | 0,59% | 435,00 |
| 10.01.2025 | 70,82 | 71,50 | 69,63 | 69,96 | -1,07% | - |
| 09.01.2025 | 70,71 | 70,86 | 70,59 | 70,72 | -0,01% | - |
| 08.01.2025 | 71,02 | 71,32 | 69,37 | 70,73 | -0,28% | - |
| 07.01.2025 | 70,42 | 71,19 | 69,63 | 70,93 | 0,54% | - |
| 06.01.2025 | 70,75 | 71,25 | 70,18 | 70,55 | -0,54% | 91,00 |
| 03.01.2025 | 71,07 | 71,61 | 70,77 | 70,93 | -0,20% | - |
| 02.01.2025 | 70,61 | 71,56 | 70,55 | 71,07 | 1,94% | - |
| 30.12.2024 | 69,99 | 70,27 | 69,71 | 69,72 | -0,71% | - |
| 27.12.2024 | 70,36 | 70,90 | 69,91 | 70,22 | 0,37% | 50,00 |
| 23.12.2024 | 69,20 | 69,96 | 68,78 | 69,96 | 1,38% | - |
| 20.12.2024 | 68,39 | 69,45 | 67,84 | 69,01 | 0,80% | 80,00 |
| 19.12.2024 | 67,96 | 69,65 | 67,83 | 68,46 | 0,63% | - |
| 18.12.2024 | 69,38 | 70,67 | 67,95 | 68,03 | -2,13% | - |
| 17.12.2024 | 69,91 | 69,98 | 69,15 | 69,51 | -0,73% | - |
| 16.12.2024 | 70,28 | 70,58 | 69,67 | 70,02 | -0,41% | - |
| 13.12.2024 | 70,35 | 70,60 | 69,82 | 70,31 | -0,06% | - |
| 12.12.2024 | 69,22 | 71,19 | 69,10 | 70,35 | 1,22% | - |
| 11.12.2024 | 69,20 | 70,13 | 68,50 | 69,50 | 0,45% | - |
| 10.12.2024 | 70,12 | 70,80 | 68,81 | 69,19 | -1,40% | - |
| 09.12.2024 | 71,00 | 71,43 | 70,05 | 70,17 | -1,10% | - |
| 06.12.2024 | 71,93 | 72,11 | 70,85 | 70,95 | -1,31% | - |
| 05.12.2024 | 71,92 | 72,34 | 71,31 | 71,89 | -0,11% | - |
| 04.12.2024 | 72,45 | 72,90 | 71,04 | 71,97 | -0,54% | - |
| 03.12.2024 | 72,72 | 72,74 | 71,94 | 72,36 | -0,54% | - |
| 02.12.2024 | 72,99 | 73,79 | 72,68 | 72,75 | -0,25% | - |
| 29.11.2024 | 73,03 | 73,50 | 72,71 | 72,93 | -0,37% | 40,00 |
| 28.11.2024 | 73,14 | 73,24 | 72,92 | 73,20 | 0,36% | - |
| 27.11.2024 | 72,51 | 73,14 | 72,15 | 72,94 | 0,27% | - |
| 26.11.2024 | 72,51 | 73,50 | 71,66 | 72,74 | 0,15% | - |
| 25.11.2024 | 72,77 | 73,37 | 71,75 | 72,63 | -0,29% | 100,00 |
| 22.11.2024 | 72,12 | 73,36 | 71,75 | 72,84 | 1,19% | - |
| 21.11.2024 | 69,09 | 72,40 | 68,78 | 71,98 | 4,53% | 35,00 |
| 20.11.2024 | 68,23 | 69,00 | 68,20 | 68,86 | 1,13% | - |
| 19.11.2024 | 68,55 | 68,81 | 67,20 | 68,09 | -0,71% | - |
| 18.11.2024 | 69,47 | 69,62 | 68,49 | 68,58 | -1,31% | - |
| 15.11.2024 | 68,22 | 69,57 | 68,07 | 69,49 | 1,16% | 600,00 |
| 14.11.2024 | 67,26 | 69,67 | 67,23 | 68,69 | 2,11% | - |
| 13.11.2024 | 67,01 | 67,62 | 66,76 | 67,27 | 0,25% | - |
| 12.11.2024 | 65,95 | 67,10 | 65,95 | 67,10 | 1,76% | - |
| 11.11.2024 | 64,86 | 67,04 | 64,86 | 65,94 | 1,82% | - |
| 08.11.2024 | 64,37 | 64,88 | 64,25 | 64,76 | 0,81% | - |
| 07.11.2024 | 65,54 | 65,55 | 63,97 | 64,24 | -1,80% | - |
| 06.11.2024 | 61,26 | 65,56 | 61,15 | 65,42 | 10,17% | 60,00 |
| 05.11.2024 | 58,93 | 59,45 | 58,68 | 59,38 | 0,80% | - |
| 04.11.2024 | 58,85 | 59,56 | 58,66 | 58,91 | 0,26% | - |
| 01.11.2024 | 59,08 | 59,53 | 58,30 | 58,76 | -0,14% | - |
| 31.10.2024 | 59,24 | 59,63 | 58,38 | 58,84 | -1,28% | - |
| 30.10.2024 | 56,75 | 59,78 | 56,49 | 59,60 | 4,38% | - |
| 29.10.2024 | 57,20 | 59,41 | 54,82 | 57,10 | 7,35% | - |
| 28.10.2024 | 57,32 | 57,79 | 52,62 | 53,19 | -6,88% | 200,00 |
| 25.10.2024 | 58,31 | 58,50 | 56,86 | 57,12 | -2,28% | - |
| 24.10.2024 | 58,70 | 58,88 | 58,27 | 58,45 | -0,71% | - |
| 23.10.2024 | 58,45 | 59,12 | 58,34 | 58,87 | 0,34% | - |
| 22.10.2024 | 58,48 | 59,15 | 58,06 | 58,67 | 0,10% | - |
| 21.10.2024 | 58,61 | 59,06 | 58,40 | 58,61 | 0,03% | - |
| 18.10.2024 | 59,20 | 59,80 | 58,44 | 58,59 | -1,18% | - |
| 17.10.2024 | 58,62 | 59,67 | 58,56 | 59,29 | 1,09% | - |
| 16.10.2024 | 58,09 | 59,02 | 57,62 | 58,65 | 0,88% | - |
| 15.10.2024 | 57,87 | 58,66 | 57,44 | 58,14 | 2,36% | - |
| 14.10.2024 | 57,39 | 58,05 | 56,80 | 56,80 | -0,98% | - |
| 11.10.2024 | 56,33 | 57,76 | 55,86 | 57,36 | 1,68% | - |
| 10.10.2024 | 56,32 | 56,82 | 56,09 | 56,41 | 0,09% | - |
| 09.10.2024 | 55,00 | 56,47 | 54,96 | 56,36 | 2,38% | - |
| 08.10.2024 | 55,69 | 56,06 | 55,05 | 55,05 | -1,27% | - |
| 07.10.2024 | 56,08 | 56,20 | 55,46 | 55,76 | -0,57% | - |
| 04.10.2024 | 53,64 | 56,17 | 53,62 | 56,08 | 4,33% | - |
| 03.10.2024 | 53,68 | 53,85 | 53,19 | 53,75 | -0,28% | - |
| 02.10.2024 | 53,08 | 53,97 | 52,96 | 53,90 | 1,33% | - |
| 01.10.2024 | 53,31 | 53,49 | 52,70 | 53,19 | -0,37% | - |
| 30.09.2024 | 52,50 | 53,39 | 52,00 | 53,39 | 1,64% | - |