69,120€
0,91%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 52,12 | 52,87 | 51,44 | 52,53 | 1,00% | - |
| 26.09.2024 | 51,54 | 52,05 | 51,48 | 52,01 | 0,68% | - |
| 25.09.2024 | 51,13 | 51,85 | 51,13 | 51,66 | 0,58% | - |
| 24.09.2024 | 52,39 | 52,67 | 51,25 | 51,36 | -2,02% | - |
| 23.09.2024 | 51,43 | 52,44 | 51,34 | 52,42 | 2,22% | - |
| 20.09.2024 | 50,92 | 51,56 | 50,31 | 51,28 | 0,71% | - |
| 19.09.2024 | 50,65 | 51,19 | 50,44 | 50,92 | 0,57% | - |
| 18.09.2024 | 50,64 | 51,06 | 50,45 | 50,63 | -0,22% | - |
| 17.09.2024 | 50,51 | 51,00 | 50,50 | 50,74 | 0,40% | 400,00 |
| 16.09.2024 | 49,57 | 50,54 | 49,46 | 50,54 | 1,81% | - |
| 13.09.2024 | 49,12 | 49,73 | 48,70 | 49,64 | 0,87% | - |
| 12.09.2024 | 48,51 | 49,26 | 48,00 | 49,21 | 1,64% | - |
| 11.09.2024 | 48,83 | 49,08 | 47,90 | 48,42 | -1,35% | - |
| 10.09.2024 | 49,16 | 49,48 | 48,73 | 49,08 | -0,35% | - |
| 09.09.2024 | 49,02 | 49,38 | 48,51 | 49,25 | 0,80% | - |
| 06.09.2024 | 49,73 | 50,25 | 48,70 | 48,86 | -1,80% | - |
| 05.09.2024 | 49,75 | 50,04 | 49,22 | 49,76 | -0,03% | - |
| 04.09.2024 | 49,65 | 50,11 | 49,62 | 49,77 | 0,02% | - |
| 03.09.2024 | 50,10 | 50,28 | 49,69 | 49,76 | -0,75% | - |
| 02.09.2024 | 50,17 | 50,17 | 50,02 | 50,14 | -0,17% | 1,00 |
| 30.08.2024 | 49,47 | 50,29 | 49,47 | 50,22 | 1,07% | - |
| 29.08.2024 | 49,73 | 50,20 | 49,52 | 49,69 | -0,04% | - |
| 28.08.2024 | 49,18 | 49,85 | 49,12 | 49,71 | 1,48% | - |
| 27.08.2024 | 48,96 | 49,33 | 48,86 | 48,99 | 0,02% | - |
| 26.08.2024 | 48,49 | 49,52 | 48,49 | 48,98 | 1,11% | 150,00 |
| 23.08.2024 | 48,67 | 48,98 | 48,27 | 48,44 | -0,41% | 150,00 |
| 22.08.2024 | 48,34 | 48,82 | 48,34 | 48,64 | 0,74% | - |
| 21.08.2024 | 48,66 | 48,94 | 48,19 | 48,28 | -0,59% | - |
| 20.08.2024 | 49,36 | 49,51 | 48,52 | 48,57 | -1,15% | - |
| 19.08.2024 | 49,81 | 50,14 | 49,09 | 49,13 | -1,52% | - |
| 16.08.2024 | 49,64 | 50,37 | 49,42 | 49,89 | 0,63% | - |
| 15.08.2024 | 49,33 | 50,34 | 49,31 | 49,58 | 0,70% | - |
| 14.08.2024 | 48,83 | 49,25 | 48,61 | 49,24 | 1,01% | - |
| 13.08.2024 | 48,91 | 49,04 | 48,43 | 48,75 | -0,12% | - |
| 12.08.2024 | 49,14 | 49,56 | 48,76 | 48,81 | -0,63% | - |
| 09.08.2024 | 48,63 | 49,30 | 48,26 | 49,12 | 1,02% | - |
| 08.08.2024 | 48,36 | 49,09 | 48,23 | 48,62 | 0,53% | - |
| 07.08.2024 | 48,70 | 48,94 | 48,28 | 48,37 | 0,02% | - |
| 06.08.2024 | 48,70 | 48,81 | 47,93 | 48,36 | 0,25% | - |
| 05.08.2024 | 48,46 | 48,61 | 46,87 | 48,24 | -2,38% | - |
| 02.08.2024 | 52,12 | 52,12 | 49,21 | 49,41 | -5,74% | 150,00 |
| 01.08.2024 | 53,21 | 53,78 | 52,15 | 52,42 | -1,41% | - |
| 31.07.2024 | 50,34 | 53,75 | 50,11 | 53,17 | 5,91% | - |
| 30.07.2024 | 49,48 | 50,35 | 49,28 | 50,21 | 1,60% | - |
| 29.07.2024 | 49,21 | 49,68 | 49,14 | 49,42 | 0,84% | - |
| 26.07.2024 | 49,13 | 49,40 | 48,77 | 49,01 | -0,46% | - |
| 25.07.2024 | 49,48 | 50,15 | 49,21 | 49,23 | -0,43% | - |
| 24.07.2024 | 49,63 | 50,02 | 49,42 | 49,45 | -0,54% | - |
| 23.07.2024 | 49,40 | 50,22 | 49,35 | 49,72 | 0,60% | - |
| 22.07.2024 | 49,19 | 49,73 | 49,06 | 49,42 | 0,43% | - |
| 19.07.2024 | 49,22 | 49,48 | 48,67 | 49,21 | 0,09% | - |
| 18.07.2024 | 49,38 | 50,06 | 49,17 | 49,17 | -0,32% | - |
| 17.07.2024 | 49,17 | 49,74 | 48,80 | 49,33 | 0,31% | - |
| 16.07.2024 | 48,67 | 49,65 | 48,49 | 49,18 | 1,35% | - |
| 15.07.2024 | 47,79 | 48,78 | 47,79 | 48,52 | 1,87% | - |
| 12.07.2024 | 47,50 | 47,88 | 47,33 | 47,63 | 0,54% | - |
| 11.07.2024 | 47,28 | 49,19 | 47,07 | 47,38 | 0,15% | - |
| 10.07.2024 | 46,78 | 47,48 | 46,77 | 47,31 | 1,05% | - |
| 09.07.2024 | 46,40 | 47,26 | 46,29 | 46,82 | 1,00% | - |
| 08.07.2024 | 45,76 | 46,83 | 45,62 | 46,35 | 0,89% | - |
| 05.07.2024 | 46,82 | 46,83 | 45,79 | 45,94 | -1,91% | - |
| 04.07.2024 | 46,91 | 47,09 | 46,82 | 46,84 | 0,75% | - |
| 03.07.2024 | 47,92 | 47,94 | 46,48 | 46,49 | -3,01% | - |
| 02.07.2024 | 47,69 | 48,19 | 47,55 | 47,93 | 0,61% | - |
| 01.07.2024 | 47,60 | 48,05 | 47,38 | 47,64 | -0,17% | - |