69,490€
0,91%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 68,72 | 68,72 | 67,98 | 67,98 | -1,28% | 5,00 |
| 14.11.2024 | 68,42 | 68,86 | 68,20 | 68,86 | 1,77% | 46,00 |
| 13.11.2024 | 66,32 | 67,66 | 66,32 | 67,66 | 1,35% | 620,00 |
| 12.11.2024 | 65,36 | 66,76 | 65,36 | 66,76 | 1,00% | 88,00 |
| 11.11.2024 | 65,22 | 66,10 | 65,20 | 66,10 | 1,94% | 554,00 |
| 08.11.2024 | 64,84 | 64,84 | 64,84 | 64,84 | -0,25% | 20,00 |
| 07.11.2024 | 66,00 | 66,08 | 65,00 | 65,00 | -0,25% | 540,00 |
| 06.11.2024 | 60,92 | 65,16 | 60,74 | 65,16 | 9,55% | 719,00 |
| 05.11.2024 | 59,48 | 59,48 | 59,48 | 59,48 | 2,48% | 1,00 |
| 04.11.2024 | 59,14 | 59,14 | 58,04 | 58,04 | -1,96% | 160,00 |
| 01.11.2024 | 58,90 | 59,36 | 58,90 | 59,20 | 0,03% | 207,00 |
| 31.10.2024 | 58,98 | 59,18 | 58,78 | 59,18 | -0,13% | 301,00 |
| 30.10.2024 | 58,70 | 59,38 | 58,70 | 59,26 | 3,82% | 240,00 |
| 29.10.2024 | 57,08 | 57,08 | 57,08 | 57,08 | -1,76% | 100,00 |
| 28.10.2024 | 56,84 | 58,10 | 56,84 | 58,10 | 1,79% | 108,00 |
| 25.10.2024 | 57,08 | 57,08 | 57,08 | 57,08 | -3,02% | 8,00 |
| 24.10.2024 | 58,86 | 58,86 | 58,86 | 58,86 | -0,44% | 30,00 |
| 23.10.2024 | 59,12 | 59,12 | 59,12 | 59,12 | 2,11% | 86,00 |
| 22.10.2024 | 57,90 | 57,90 | 57,90 | 57,90 | -1,30% | 100,00 |
| 21.10.2024 | 59,32 | 59,32 | 58,66 | 58,66 | -0,10% | 42,00 |
| 18.10.2024 | 59,78 | 60,44 | 58,58 | 58,72 | -0,14% | 926,00 |
| 17.10.2024 | 58,00 | 58,80 | 58,00 | 58,80 | 2,23% | 89,00 |
| 16.10.2024 | 57,52 | 57,52 | 57,52 | 57,52 | -1,27% | 104,00 |
| 15.10.2024 | 58,46 | 58,50 | 58,26 | 58,26 | 0,80% | 13,00 |
| 14.10.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 0,63% | 89,00 |
| 11.10.2024 | 56,84 | 57,44 | 56,84 | 57,44 | 1,66% | 20,00 |
| 10.10.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 0,89% | 20,00 |
| 09.10.2024 | 54,50 | 56,00 | 54,50 | 56,00 | 1,60% | 100,00 |
| 08.10.2024 | 56,22 | 56,24 | 55,10 | 55,12 | -0,47% | 422,00 |
| 07.10.2024 | 56,50 | 56,50 | 55,38 | 55,38 | -0,32% | 9,00 |
| 04.10.2024 | 53,28 | 55,56 | 53,28 | 55,56 | 2,93% | 247,00 |
| 02.10.2024 | 53,98 | 53,98 | 53,98 | 53,98 | 1,20% | 300,00 |
| 01.10.2024 | 53,86 | 53,86 | 52,78 | 53,34 | 0,64% | 95,00 |
| 30.09.2024 | 52,30 | 53,00 | 52,30 | 53,00 | 3,92% | 18,00 |
| 27.09.2024 | 52,58 | 52,58 | 51,00 | 51,00 | -1,66% | 226,00 |
| 26.09.2024 | 51,86 | 51,86 | 51,86 | 51,86 | 0,00% | 45,00 |
| 24.09.2024 | 51,86 | 51,86 | 51,86 | 51,86 | -0,35% | 1,00 |
| 23.09.2024 | 52,00 | 52,04 | 52,00 | 52,04 | 4,33% | 3,00 |
| 20.09.2024 | 51,40 | 51,40 | 49,88 | 49,88 | -2,12% | 258,00 |
| 19.09.2024 | 50,32 | 51,00 | 50,32 | 50,96 | 0,31% | 81,00 |
| 18.09.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -0,16% | 894,00 |
| 17.09.2024 | 50,12 | 50,94 | 50,12 | 50,88 | 1,76% | 155,00 |
| 16.09.2024 | 49,98 | 50,04 | 49,06 | 50,00 | 0,64% | 141,00 |
| 13.09.2024 | 48,70 | 49,97 | 48,70 | 49,68 | 3,01% | 1.304,00 |
| 12.09.2024 | 48,04 | 48,23 | 48,02 | 48,23 | -1,67% | 526,00 |
| 10.09.2024 | 49,71 | 49,71 | 48,77 | 49,05 | -0,57% | 134,00 |
| 09.09.2024 | 48,52 | 49,81 | 48,52 | 49,33 | 0,51% | 334,00 |
| 06.09.2024 | 49,06 | 49,84 | 49,06 | 49,08 | -0,95% | 174,00 |
| 05.09.2024 | 50,24 | 50,24 | 49,55 | 49,55 | -0,66% | 5,00 |
| 04.09.2024 | 49,23 | 49,88 | 49,23 | 49,88 | 0,46% | 315,00 |
| 02.09.2024 | 49,72 | 50,52 | 49,61 | 49,65 | -0,86% | 208,00 |
| 30.08.2024 | 49,95 | 50,08 | 49,95 | 50,08 | 0,20% | 144,00 |
| 29.08.2024 | 50,22 | 50,22 | 49,98 | 49,98 | 3,03% | 84,00 |
| 27.08.2024 | 48,51 | 48,51 | 48,51 | 48,51 | 0,19% | 1,00 |
| 23.08.2024 | 49,16 | 49,16 | 48,30 | 48,42 | 0,94% | 139,00 |
| 22.08.2024 | 48,87 | 48,87 | 47,97 | 47,97 | -2,08% | 30,00 |
| 21.08.2024 | 48,99 | 48,99 | 48,99 | 48,99 | -0,02% | 10,00 |
| 20.08.2024 | 49,22 | 49,22 | 49,00 | 49,00 | -2,62% | 165,00 |
| 19.08.2024 | 49,32 | 50,32 | 49,32 | 50,32 | 1,11% | 21,00 |
| 15.08.2024 | 49,86 | 49,86 | 48,87 | 49,77 | 1,43% | 253,00 |
| 14.08.2024 | 48,14 | 49,07 | 48,14 | 49,07 | 0,99% | 180,00 |
| 12.08.2024 | 48,59 | 48,59 | 48,59 | 48,59 | -1,18% | 50,00 |
| 09.08.2024 | 49,18 | 49,18 | 49,17 | 49,17 | 0,35% | 50,00 |
| 08.08.2024 | 48,01 | 49,00 | 48,01 | 49,00 | 1,03% | 11,00 |
| 07.08.2024 | 49,09 | 49,15 | 48,50 | 48,50 | 0,94% | 144,00 |
| 06.08.2024 | 48,10 | 48,10 | 48,03 | 48,05 | 1,14% | 37,00 |
| 05.08.2024 | 48,34 | 48,98 | 46,50 | 47,51 | -4,02% | 984,00 |
| 02.08.2024 | 51,62 | 51,62 | 49,50 | 49,50 | -5,93% | 1.201,00 |
| 01.08.2024 | 53,82 | 54,12 | 52,62 | 52,62 | -1,64% | 310,00 |
| 31.07.2024 | 51,50 | 53,50 | 50,50 | 53,50 | 7,62% | 345,00 |
| 30.07.2024 | 49,71 | 49,71 | 49,71 | 49,71 | 0,79% | 50,00 |
| 26.07.2024 | 49,32 | 49,32 | 49,32 | 49,32 | 0,18% | 189,00 |
| 25.07.2024 | 49,23 | 49,23 | 49,23 | 49,23 | 0,20% | 39,00 |
| 24.07.2024 | 49,13 | 49,13 | 49,13 | 49,13 | -0,91% | 1,00 |
| 23.07.2024 | 49,86 | 50,68 | 48,96 | 49,58 | -0,32% | 275,00 |
| 22.07.2024 | 48,77 | 49,74 | 48,77 | 49,74 | 1,28% | 131,00 |
| 19.07.2024 | 49,11 | 49,11 | 49,11 | 49,11 | -0,63% | 60,00 |
| 18.07.2024 | 49,42 | 49,42 | 49,42 | 49,42 | -0,30% | 15,00 |
| 17.07.2024 | 49,20 | 49,57 | 48,41 | 49,57 | -0,20% | 193,00 |
| 16.07.2024 | 48,17 | 49,67 | 48,17 | 49,67 | 2,54% | 422,00 |
| 15.07.2024 | 48,26 | 48,44 | 48,26 | 48,44 | 1,19% | 53,00 |
| 12.07.2024 | 47,93 | 48,16 | 47,43 | 47,87 | 0,72% | 726,00 |
| 11.07.2024 | 47,75 | 49,36 | 47,28 | 47,53 | 0,53% | 7.039,00 |
| 10.07.2024 | 47,26 | 47,28 | 47,26 | 47,28 | 2,78% | 80,00 |
| 08.07.2024 | 45,56 | 46,00 | 45,56 | 46,00 | -1,94% | 55,00 |
| 05.07.2024 | 46,91 | 46,91 | 46,91 | 46,91 | -0,19% | 2,00 |
| 04.07.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,82% | 29,00 |
| 02.07.2024 | 47,12 | 47,87 | 47,12 | 47,87 | -0,44% | 146,00 |
| 01.07.2024 | 48,08 | 48,08 | 48,08 | 48,08 | 3,09% | 2,00 |
| 27.06.2024 | 46,64 | 46,64 | 46,64 | 46,64 | -2,04% | 50,00 |
| 24.06.2024 | 47,95 | 47,95 | 47,61 | 47,61 | 0,66% | 66,00 |
| 21.06.2024 | 47,30 | 47,30 | 47,30 | 47,30 | 1,65% | 126,00 |
| 20.06.2024 | 46,53 | 46,53 | 46,53 | 46,53 | 2,51% | 60,00 |
| 18.06.2024 | 45,39 | 45,39 | 45,39 | 45,39 | -1,09% | 1,00 |
| 17.06.2024 | 44,86 | 45,89 | 44,74 | 45,89 | 1,08% | 143,00 |
| 14.06.2024 | 45,63 | 45,63 | 45,40 | 45,40 | -1,30% | 151,00 |
| 12.06.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,48% | 30,00 |
| 11.06.2024 | 47,00 | 47,00 | 46,22 | 46,22 | -3,14% | 95,00 |
| 10.06.2024 | 47,72 | 47,72 | 47,72 | 47,72 | 1,29% | 11,00 |
| 06.06.2024 | 47,11 | 47,11 | 47,11 | 47,11 | -1,20% | 1,00 |