69,060€
-0,72%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 69,93 | 70,05 | 68,49 | 69,03 | -0,83% | - |
| 24.04.2025 | 69,11 | 70,47 | 68,60 | 69,61 | 0,22% | - |
| 23.04.2025 | 68,91 | 70,79 | 68,69 | 69,46 | 2,58% | - |
| 22.04.2025 | 64,40 | 67,73 | 64,39 | 67,71 | 1,50% | - |
| 17.04.2025 | 67,14 | 67,72 | 66,27 | 66,71 | 0,33% | - |
| 16.04.2025 | 67,20 | 68,23 | 66,11 | 66,49 | -3,03% | - |
| 15.04.2025 | 67,61 | 69,33 | 67,53 | 68,57 | 1,27% | - |
| 14.04.2025 | 66,63 | 68,63 | 66,43 | 67,71 | 2,44% | - |
| 11.04.2025 | 66,05 | 66,50 | 63,80 | 66,10 | 0,30% | - |
| 10.04.2025 | 70,03 | 70,19 | 64,63 | 65,90 | -6,34% | - |
| 09.04.2025 | 62,46 | 70,78 | 62,02 | 70,36 | 9,34% | - |
| 08.04.2025 | 65,60 | 68,03 | 63,10 | 64,35 | -0,71% | - |
| 07.04.2025 | 61,99 | 66,56 | 59,00 | 64,81 | -0,43% | 227,00 |
| 04.04.2025 | 71,32 | 71,63 | 64,47 | 65,09 | -9,45% | - |
| 03.04.2025 | 74,06 | 74,22 | 71,03 | 71,88 | -5,95% | 135,00 |
| 02.04.2025 | 75,87 | 76,65 | 74,72 | 76,43 | 0,53% | - |
| 01.04.2025 | 75,16 | 76,38 | 74,75 | 76,03 | 0,96% | - |
| 31.03.2025 | 73,69 | 75,74 | 72,97 | 75,31 | 0,17% | - |
| 28.03.2025 | 75,82 | 76,00 | 73,12 | 75,18 | -2,41% | - |
| 27.03.2025 | 76,58 | 77,61 | 75,59 | 77,04 | -1,05% | - |
| 26.03.2025 | 76,93 | 78,57 | 76,38 | 77,86 | 0,37% | - |
| 25.03.2025 | 77,12 | 78,96 | 76,49 | 77,57 | 1,62% | - |
| 24.03.2025 | 75,54 | 77,22 | 74,43 | 76,33 | 2,33% | - |
| 21.03.2025 | 74,77 | 75,69 | 73,74 | 74,59 | 0,62% | - |
| 20.03.2025 | 74,93 | 75,47 | 74,07 | 74,13 | 0,91% | - |
| 19.03.2025 | 74,09 | 75,44 | 73,44 | 73,46 | -0,66% | - |
| 18.03.2025 | 74,63 | 75,35 | 72,50 | 73,95 | 2,01% | - |
| 17.03.2025 | 72,16 | 75,16 | 72,02 | 72,49 | 1,00% | 27,00 |
| 14.03.2025 | 71,43 | 72,57 | 70,96 | 71,77 | -0,95% | - |
| 13.03.2025 | 71,30 | 72,49 | 70,87 | 72,46 | 0,30% | - |
| 12.03.2025 | 72,21 | 73,28 | 70,38 | 72,24 | 0,29% | - |
| 11.03.2025 | 71,37 | 72,37 | 69,94 | 72,03 | -0,66% | - |
| 10.03.2025 | 72,67 | 72,77 | 70,91 | 72,51 | -0,51% | - |
| 07.03.2025 | 73,44 | 73,51 | 71,34 | 72,88 | -1,13% | - |
| 06.03.2025 | 75,24 | 75,26 | 73,51 | 73,71 | -2,10% | - |
| 05.03.2025 | 73,59 | 75,77 | 72,67 | 75,29 | 2,52% | - |
| 04.03.2025 | 77,74 | 77,74 | 72,73 | 73,44 | -5,26% | - |
| 03.03.2025 | 79,12 | 79,49 | 76,72 | 77,52 | -2,21% | - |
| 28.02.2025 | 78,61 | 79,34 | 77,31 | 79,27 | 0,99% | - |
| 27.02.2025 | 73,90 | 80,42 | 73,87 | 78,49 | 6,50% | - |
| 26.02.2025 | 72,90 | 74,14 | 72,79 | 73,70 | 1,45% | - |
| 25.02.2025 | 71,40 | 72,65 | 71,07 | 72,65 | 1,65% | - |
| 24.02.2025 | 70,80 | 72,24 | 70,72 | 71,47 | 0,99% | - |
| 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% | - |