73,820€
-1,91%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 75,26 | 75,26 | 75,26 | 75,26 | -0,82% | 6,00 |
| 01.04.2025 | 76,02 | 76,02 | 75,88 | 75,88 | 1,53% | 175,00 |
| 31.03.2025 | 72,66 | 74,74 | 72,66 | 74,74 | 1,60% | 176,00 |
| 28.03.2025 | 75,92 | 75,92 | 73,56 | 73,56 | -3,21% | 68,00 |
| 27.03.2025 | 76,58 | 76,58 | 76,00 | 76,00 | -1,17% | 10,00 |
| 26.03.2025 | 76,93 | 77,96 | 76,71 | 76,90 | -0,70% | - |
| 25.03.2025 | 77,00 | 77,64 | 76,82 | 77,44 | 0,52% | 44,00 |
| 24.03.2025 | 75,74 | 77,04 | 75,74 | 77,04 | 3,44% | 237,00 |
| 21.03.2025 | 74,80 | 74,80 | 74,30 | 74,48 | -0,83% | 85,00 |
| 20.03.2025 | 75,28 | 75,64 | 74,98 | 75,10 | 0,27% | 385,00 |
| 19.03.2025 | 74,90 | 74,90 | 74,90 | 74,90 | 0,78% | 13,00 |
| 18.03.2025 | 74,28 | 74,32 | 74,28 | 74,32 | -0,19% | 91,00 |
| 17.03.2025 | 72,34 | 74,46 | 71,94 | 74,46 | 4,17% | 217,00 |
| 14.03.2025 | 71,35 | 71,91 | 71,02 | 71,48 | 0,20% | - |
| 13.03.2025 | 71,20 | 72,37 | 70,91 | 71,34 | 0,34% | - |
| 12.03.2025 | 72,00 | 72,08 | 71,10 | 71,10 | -0,07% | 262,00 |
| 11.03.2025 | 71,19 | 71,72 | 69,94 | 71,15 | -1,29% | - |
| 10.03.2025 | 71,94 | 72,86 | 71,94 | 72,08 | 0,56% | 335,00 |
| 07.03.2025 | 74,08 | 74,08 | 71,54 | 71,68 | -4,55% | 554,00 |
| 06.03.2025 | 75,10 | 75,10 | 75,10 | 75,10 | 0,81% | 30,00 |
| 05.03.2025 | 73,90 | 74,52 | 73,44 | 74,50 | 0,68% | 630,00 |
| 04.03.2025 | 76,76 | 76,76 | 73,02 | 74,00 | -5,68% | 281,00 |
| 03.03.2025 | 79,86 | 79,86 | 78,00 | 78,46 | 0,67% | 76,00 |
| 28.02.2025 | 77,94 | 77,94 | 77,94 | 77,94 | -1,34% | 2,00 |
| 27.02.2025 | 74,64 | 79,08 | 74,64 | 79,00 | 6,90% | 444,00 |
| 26.02.2025 | 74,14 | 74,14 | 73,90 | 73,90 | 2,24% | 39,00 |
| 25.02.2025 | 70,76 | 72,28 | 70,76 | 72,28 | 0,98% | 274,00 |
| 24.02.2025 | 71,66 | 71,84 | 71,58 | 71,58 | -0,58% | 18,00 |
| 21.02.2025 | 72,00 | 72,00 | 72,00 | 72,00 | 0,78% | 7,00 |
| 19.02.2025 | 70,60 | 71,44 | 70,60 | 71,44 | 0,99% | 65,00 |
| 18.02.2025 | 69,96 | 71,00 | 69,96 | 70,74 | 1,40% | 68,00 |
| 17.02.2025 | 71,68 | 71,68 | 69,76 | 69,76 | -2,41% | 163,00 |
| 14.02.2025 | 72,00 | 72,00 | 71,48 | 71,48 | -0,20% | 91,00 |
| 13.02.2025 | 71,30 | 73,40 | 71,30 | 71,62 | -1,13% | 453,00 |
| 12.02.2025 | 72,58 | 72,92 | 72,28 | 72,44 | -0,90% | 454,00 |
| 11.02.2025 | 73,10 | 73,10 | 73,10 | 73,10 | -1,54% | 250,00 |
| 10.02.2025 | 74,24 | 74,24 | 74,24 | 74,24 | -0,32% | 18,00 |
| 07.02.2025 | 74,48 | 74,48 | 74,48 | 74,48 | 0,27% | 1,00 |
| 06.02.2025 | 75,88 | 75,88 | 74,28 | 74,28 | 0,81% | 30,00 |
| 05.02.2025 | 69,96 | 75,30 | 69,94 | 73,68 | -0,08% | 677,00 |
| 04.02.2025 | 72,88 | 73,74 | 72,88 | 73,74 | 0,05% | 11,00 |
| 03.02.2025 | 72,90 | 74,24 | 72,90 | 73,70 | -0,91% | 105,00 |
| 31.01.2025 | 74,38 | 74,38 | 74,38 | 74,38 | 0,35% | 3,00 |
| 30.01.2025 | 74,12 | 74,12 | 74,12 | 74,12 | 1,31% | 140,00 |
| 28.01.2025 | 72,30 | 73,16 | 72,30 | 73,16 | 2,01% | 114,00 |
| 27.01.2025 | 71,48 | 71,72 | 70,90 | 71,72 | 0,73% | 351,00 |
| 24.01.2025 | 70,90 | 71,20 | 70,90 | 71,20 | -2,01% | 6,00 |
| 23.01.2025 | 73,16 | 73,16 | 72,66 | 72,66 | 0,11% | 287,00 |
| 22.01.2025 | 72,58 | 72,58 | 72,58 | 72,58 | 0,11% | 84,00 |
| 21.01.2025 | 72,60 | 72,60 | 72,50 | 72,50 | 1,68% | 230,00 |
| 15.01.2025 | 71,58 | 71,70 | 70,78 | 71,30 | 1,16% | 562,00 |
| 14.01.2025 | 70,72 | 70,72 | 70,48 | 70,48 | -0,73% | 157,00 |
| 13.01.2025 | 69,38 | 71,00 | 69,38 | 71,00 | 0,88% | 65,00 |
| 10.01.2025 | 71,36 | 72,40 | 70,38 | 70,38 | -0,09% | 140,00 |
| 08.01.2025 | 70,16 | 70,44 | 70,16 | 70,44 | 0,40% | 230,00 |
| 07.01.2025 | 69,66 | 70,16 | 69,66 | 70,16 | -0,74% | 135,00 |
| 06.01.2025 | 69,88 | 71,12 | 69,88 | 70,68 | -0,73% | 301,00 |
| 03.01.2025 | 71,80 | 71,80 | 70,36 | 71,20 | 0,54% | 376,00 |
| 02.01.2025 | 71,26 | 71,26 | 69,92 | 70,82 | 1,43% | 124,00 |
| 30.12.2024 | 69,34 | 69,82 | 69,28 | 69,82 | 0,03% | 35,00 |
| 27.12.2024 | 69,98 | 70,62 | 69,80 | 69,80 | 0,29% | 681,00 |
| 23.12.2024 | 69,96 | 69,96 | 68,56 | 69,60 | 1,02% | 122,00 |
| 20.12.2024 | 68,28 | 69,16 | 68,28 | 68,90 | 0,97% | 791,00 |
| 19.12.2024 | 68,66 | 68,72 | 67,62 | 68,24 | -0,03% | 803,00 |
| 18.12.2024 | 68,86 | 69,98 | 68,26 | 68,26 | -2,60% | 211,00 |
| 16.12.2024 | 70,96 | 70,96 | 69,82 | 70,08 | -1,27% | 130,00 |
| 13.12.2024 | 69,66 | 70,98 | 69,66 | 70,98 | 0,94% | 26,00 |
| 12.12.2024 | 70,32 | 70,32 | 70,32 | 70,32 | 1,47% | 52,00 |
| 11.12.2024 | 69,52 | 69,52 | 69,30 | 69,30 | -0,43% | 241,00 |
| 10.12.2024 | 69,52 | 70,54 | 68,68 | 69,60 | -0,94% | 595,00 |
| 09.12.2024 | 71,66 | 71,66 | 70,20 | 70,26 | -0,93% | 231,00 |
| 06.12.2024 | 70,92 | 70,92 | 70,92 | 70,92 | -1,50% | 194,00 |
| 05.12.2024 | 72,50 | 72,50 | 71,98 | 72,00 | -1,93% | 153,00 |
| 04.12.2024 | 72,00 | 73,42 | 72,00 | 73,42 | 2,09% | 337,00 |
| 03.12.2024 | 71,92 | 71,92 | 71,92 | 71,92 | -1,78% | 1,00 |
| 02.12.2024 | 73,36 | 73,36 | 73,08 | 73,22 | 0,27% | 156,00 |
| 29.11.2024 | 72,66 | 73,12 | 72,66 | 73,02 | -1,19% | 159,00 |
| 28.11.2024 | 73,90 | 73,90 | 73,90 | 73,90 | 1,23% | 25,00 |
| 27.11.2024 | 71,70 | 73,00 | 71,70 | 73,00 | 1,19% | 50,00 |
| 26.11.2024 | 71,94 | 72,14 | 71,94 | 72,14 | -1,04% | 21,00 |
| 25.11.2024 | 73,74 | 73,74 | 71,60 | 72,90 | -0,46% | 764,00 |
| 22.11.2024 | 71,38 | 73,24 | 71,02 | 73,24 | 1,33% | 638,00 |
| 21.11.2024 | 69,14 | 72,28 | 69,14 | 72,28 | 5,18% | 92,00 |
| 20.11.2024 | 68,92 | 69,14 | 68,70 | 68,72 | 2,20% | 124,00 |
| 19.11.2024 | 67,68 | 67,68 | 67,24 | 67,24 | -2,18% | 144,00 |
| 18.11.2024 | 69,98 | 69,98 | 68,54 | 68,74 | 1,12% | 103,00 |
| 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 |