66,710€
0,92%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 66,42 | 66,50 | 66,36 | 66,50 | 0,61% | 45,00 |
| 30.09.2025 | 66,36 | 66,36 | 66,10 | 66,10 | -0,60% | 46,00 |
| 29.09.2025 | 67,54 | 67,54 | 66,50 | 66,50 | -0,30% | 6,00 |
| 26.09.2025 | 66,52 | 67,08 | 65,52 | 66,70 | 2,84% | 117,00 |
| 25.09.2025 | 64,86 | 64,86 | 64,86 | 64,86 | -1,82% | 3,00 |
| 24.09.2025 | 65,74 | 66,06 | 65,74 | 66,06 | 1,82% | 24,00 |
| 23.09.2025 | 65,00 | 65,00 | 64,88 | 64,88 | 1,34% | 3,00 |
| 22.09.2025 | 65,16 | 65,16 | 64,02 | 64,02 | -0,50% | 2,00 |
| 19.09.2025 | 64,80 | 64,86 | 64,34 | 64,34 | 2,00% | 92,00 |
| 18.09.2025 | 63,08 | 63,08 | 63,08 | 63,08 | -0,10% | 20,00 |
| 17.09.2025 | 63,14 | 63,14 | 63,14 | 63,14 | -0,47% | 1,00 |
| 16.09.2025 | 62,88 | 64,16 | 62,88 | 63,44 | -0,41% | 82,00 |
| 15.09.2025 | 64,78 | 64,78 | 63,46 | 63,70 | 0,35% | 263,00 |
| 12.09.2025 | 63,48 | 63,48 | 63,48 | 63,48 | -0,13% | 17,00 |
| 11.09.2025 | 63,56 | 63,56 | 63,56 | 63,56 | 2,09% | 184,00 |
| 10.09.2025 | 62,51 | 62,92 | 61,98 | 62,26 | 0,06% | - |
| 09.09.2025 | 62,18 | 62,22 | 62,18 | 62,22 | 0,81% | 9,00 |
| 08.09.2025 | 63,60 | 63,60 | 61,72 | 61,72 | 0,16% | 23,00 |
| 05.09.2025 | 62,67 | 62,76 | 61,48 | 61,62 | -1,66% | - |
| 04.09.2025 | 62,62 | 62,66 | 62,62 | 62,66 | 1,99% | 141,00 |
| 03.09.2025 | 61,70 | 61,70 | 61,44 | 61,44 | 3,26% | 4,00 |
| 02.09.2025 | 59,12 | 59,50 | 59,12 | 59,50 | -1,13% | 3,00 |
| 01.09.2025 | 58,96 | 60,18 | 58,96 | 60,18 | 0,97% | 45,00 |
| 29.08.2025 | 58,84 | 59,60 | 58,84 | 59,60 | -0,47% | 114,00 |
| 28.08.2025 | 60,10 | 60,10 | 59,88 | 59,88 | -0,47% | 84,00 |
| 27.08.2025 | 60,16 | 60,16 | 60,16 | 60,16 | 2,52% | 25,00 |
| 26.08.2025 | 58,68 | 58,68 | 58,68 | 58,68 | -2,46% | 1,00 |
| 25.08.2025 | 60,16 | 60,16 | 60,16 | 60,16 | 0,50% | 2,00 |
| 22.08.2025 | 60,20 | 60,20 | 59,86 | 59,86 | 0,61% | 125,00 |
| 20.08.2025 | 58,76 | 59,64 | 58,76 | 59,50 | 0,51% | 115,00 |
| 19.08.2025 | 58,30 | 59,20 | 58,30 | 59,20 | 0,65% | 100,00 |
| 18.08.2025 | 59,42 | 59,76 | 58,06 | 58,82 | -1,44% | 84,00 |
| 15.08.2025 | 61,74 | 61,74 | 59,68 | 59,68 | -1,71% | 11,00 |
| 14.08.2025 | 61,30 | 61,30 | 60,72 | 60,72 | 0,76% | 181,00 |
| 13.08.2025 | 59,80 | 60,92 | 59,80 | 60,26 | -0,13% | 150,00 |
| 12.08.2025 | 60,52 | 60,52 | 60,20 | 60,34 | 0,90% | 115,00 |
| 11.08.2025 | 60,08 | 60,08 | 59,80 | 59,80 | 0,07% | 4,00 |
| 07.08.2025 | 61,02 | 61,02 | 59,76 | 59,76 | -1,35% | 19,00 |
| 06.08.2025 | 60,26 | 60,58 | 60,26 | 60,58 | -0,79% | 103,00 |
| 05.08.2025 | 60,78 | 61,06 | 60,38 | 61,06 | 1,46% | 67,00 |
| 04.08.2025 | 61,10 | 61,10 | 60,18 | 60,18 | -0,07% | 464,00 |
| 01.08.2025 | 62,98 | 62,98 | 59,78 | 60,22 | -3,59% | 3.178,00 |
| 31.07.2025 | 61,64 | 63,32 | 61,64 | 62,46 | -0,64% | 50,00 |
| 30.07.2025 | 69,48 | 69,48 | 62,00 | 62,86 | -10,20% | 1.427,00 |
| 29.07.2025 | 68,60 | 70,20 | 68,42 | 70,00 | 1,54% | 915,00 |
| 28.07.2025 | 69,98 | 69,98 | 68,92 | 68,94 | 0,35% | 114,00 |
| 25.07.2025 | 67,04 | 68,70 | 67,04 | 68,70 | -1,35% | 36,00 |
| 23.07.2025 | 68,16 | 69,64 | 68,16 | 69,64 | 1,78% | 82,00 |
| 22.07.2025 | 68,42 | 68,42 | 68,42 | 68,42 | -0,73% | 10,00 |
| 21.07.2025 | 70,48 | 70,50 | 68,92 | 68,92 | -0,95% | 142,00 |
| 18.07.2025 | 70,46 | 70,46 | 69,58 | 69,58 | -0,43% | 20,00 |
| 17.07.2025 | 69,88 | 69,88 | 69,88 | 69,88 | 2,95% | 30,00 |
| 16.07.2025 | 67,88 | 67,88 | 67,88 | 67,88 | -1,22% | 34,00 |
| 15.07.2025 | 70,40 | 70,40 | 68,72 | 68,72 | -0,98% | 27,00 |
| 14.07.2025 | 67,26 | 69,40 | 67,26 | 69,40 | 1,79% | 2,00 |
| 11.07.2025 | 67,74 | 68,18 | 67,74 | 68,18 | -3,94% | 56,00 |
| 07.07.2025 | 70,02 | 70,98 | 69,98 | 70,98 | 1,92% | 130,00 |
| 04.07.2025 | 69,64 | 69,64 | 69,64 | 69,64 | -0,40% | 5,00 |
| 03.07.2025 | 69,92 | 69,92 | 69,92 | 69,92 | 1,10% | 30,00 |
| 02.07.2025 | 69,16 | 69,16 | 69,16 | 69,16 | -1,14% | 1,00 |
| 01.07.2025 | 69,16 | 69,96 | 68,94 | 69,96 | 2,07% | 105,00 |
| 30.06.2025 | 68,52 | 69,06 | 68,52 | 68,54 | 2,30% | 9,00 |
| 26.06.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -2,62% | 50,00 |
| 24.06.2025 | 68,84 | 68,88 | 68,80 | 68,80 | -1,09% | 501,00 |
| 23.06.2025 | 69,60 | 69,60 | 68,60 | 69,56 | 1,02% | 21,00 |
| 20.06.2025 | 68,86 | 68,86 | 68,86 | 68,86 | 0,61% | 2,00 |
| 18.06.2025 | 67,04 | 68,44 | 67,04 | 68,44 | 1,66% | 22,00 |
| 17.06.2025 | 67,04 | 67,32 | 67,04 | 67,32 | -1,26% | 101,00 |
| 16.06.2025 | 67,10 | 68,48 | 67,10 | 68,18 | 0,77% | 89,00 |
| 13.06.2025 | 67,66 | 67,66 | 67,66 | 67,66 | 0,30% | 100,00 |
| 12.06.2025 | 66,74 | 67,46 | 66,74 | 67,46 | -1,89% | 56,00 |
| 11.06.2025 | 68,20 | 68,92 | 68,20 | 68,76 | -0,75% | 87,00 |
| 10.06.2025 | 69,72 | 69,72 | 69,28 | 69,28 | -1,09% | 2,00 |
| 09.06.2025 | 72,00 | 72,06 | 70,04 | 70,04 | 0,09% | 28,00 |
| 05.06.2025 | 70,50 | 70,50 | 69,98 | 69,98 | -4,16% | 50,00 |
| 04.06.2025 | 73,02 | 73,02 | 73,02 | 73,02 | 2,35% | 1,00 |
| 03.06.2025 | 71,70 | 71,70 | 71,34 | 71,34 | 0,56% | 47,00 |
| 02.06.2025 | 71,86 | 71,86 | 70,60 | 70,94 | -0,67% | 80,00 |
| 30.05.2025 | 71,42 | 71,42 | 71,42 | 71,42 | 1,68% | 70,00 |
| 26.05.2025 | 71,64 | 71,64 | 70,18 | 70,24 | 0,26% | 184,00 |
| 23.05.2025 | 71,08 | 71,08 | 70,06 | 70,06 | -1,68% | 32,00 |
| 22.05.2025 | 70,10 | 71,26 | 69,74 | 71,26 | -2,97% | 228,00 |
| 20.05.2025 | 73,44 | 73,44 | 73,44 | 73,44 | 1,10% | 5,00 |
| 19.05.2025 | 73,60 | 73,60 | 71,82 | 72,64 | 1,45% | 115,00 |
| 15.05.2025 | 71,42 | 71,60 | 71,42 | 71,60 | 0,14% | 6,00 |
| 14.05.2025 | 71,50 | 71,50 | 71,50 | 71,50 | -2,40% | 37,00 |
| 13.05.2025 | 73,00 | 73,56 | 73,00 | 73,26 | -0,11% | 120,00 |
| 12.05.2025 | 73,58 | 73,58 | 73,06 | 73,34 | 3,30% | 10,00 |
| 09.05.2025 | 70,72 | 71,00 | 70,52 | 71,00 | -2,15% | 1.294,00 |
| 08.05.2025 | 71,10 | 72,56 | 71,10 | 72,56 | 1,97% | 45,00 |
| 07.05.2025 | 71,00 | 71,16 | 71,00 | 71,16 | 2,30% | 31,00 |
| 05.05.2025 | 69,26 | 69,56 | 69,26 | 69,56 | 0,26% | 76,00 |
| 02.05.2025 | 68,96 | 69,38 | 68,92 | 69,38 | 2,63% | 56,00 |
| 30.04.2025 | 64,92 | 67,60 | 64,92 | 67,60 | -2,17% | 4,00 |
| 29.04.2025 | 69,10 | 69,10 | 69,10 | 69,10 | -0,37% | 90,00 |
| 28.04.2025 | 69,00 | 69,82 | 68,30 | 69,36 | 1,11% | 49,00 |
| 25.04.2025 | 68,60 | 68,60 | 68,60 | 68,60 | -1,41% | 150,00 |
| 24.04.2025 | 68,16 | 69,58 | 68,16 | 69,58 | -0,09% | 22,00 |
| 23.04.2025 | 69,28 | 69,80 | 68,46 | 69,64 | 4,72% | 357,00 |
| 22.04.2025 | 64,82 | 66,50 | 63,60 | 66,50 | -0,51% | 148,00 |