79,240$
-4,43%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 79,72 | 80,91 | 78,93 | 79,24 | -4,43% | 3.549.202,00 |
| 02.04.2025 | 81,46 | 83,21 | 81,22 | 82,91 | 1,11% | 939.107,00 |
| 01.04.2025 | 81,23 | 82,50 | 80,75 | 82,00 | 0,66% | 1.262.494,00 |
| 31.03.2025 | 79,09 | 81,99 | 79,09 | 81,46 | 1,82% | 1.299.879,00 |
| 28.03.2025 | 81,76 | 81,98 | 79,42 | 80,00 | -2,31% | 1.230.759,00 |
| 27.03.2025 | 82,58 | 82,88 | 81,53 | 81,89 | -0,53% | 1.040.537,00 |
| 26.03.2025 | 83,48 | 84,04 | 82,09 | 82,33 | -0,86% | 1.210.658,00 |
| 25.03.2025 | 82,95 | 84,48 | 82,50 | 83,04 | -0,36% | 1.510.225,00 |
| 24.03.2025 | 81,95 | 83,37 | 81,85 | 83,34 | 2,46% | 1.845.239,00 |
| 21.03.2025 | 80,59 | 81,98 | 80,01 | 81,34 | 0,37% | 10.334.529,00 |
| 20.03.2025 | 80,47 | 81,66 | 80,13 | 81,04 | -0,43% | 1.191.298,00 |
| 19.03.2025 | 81,20 | 82,30 | 80,90 | 81,39 | 0,63% | 1.841.300,00 |
| 18.03.2025 | 81,61 | 82,25 | 80,74 | 80,88 | -0,89% | 1.221.191,00 |
| 17.03.2025 | 79,48 | 82,06 | 79,36 | 81,61 | 3,53% | 2.001.807,00 |
| 14.03.2025 | 78,09 | 79,03 | 77,42 | 78,83 | 2,18% | 1.217.340,00 |
| 13.03.2025 | 78,02 | 78,43 | 76,85 | 77,15 | -0,61% | 1.188.240,00 |
| 12.03.2025 | 79,50 | 79,97 | 76,82 | 77,62 | -1,26% | 1.338.957,00 |
| 11.03.2025 | 77,43 | 79,14 | 76,24 | 78,61 | 1,66% | 1.618.290,00 |
| 10.03.2025 | 78,01 | 79,00 | 76,72 | 77,33 | -2,16% | 1.829.462,00 |
| 07.03.2025 | 79,33 | 79,78 | 77,37 | 79,04 | -0,53% | 1.273.637,00 |
| 06.03.2025 | 80,46 | 81,08 | 79,31 | 79,46 | -2,22% | 1.278.520,00 |
| 05.03.2025 | 79,25 | 81,81 | 79,09 | 81,26 | 4,30% | 2.398.439,00 |
| 04.03.2025 | 80,61 | 80,75 | 76,62 | 77,91 | -4,28% | 2.635.840,00 |
| 03.03.2025 | 82,15 | 83,25 | 80,30 | 81,39 | -1,09% | 1.688.469,00 |
| 28.02.2025 | 81,82 | 82,33 | 80,38 | 82,29 | 0,70% | 1.941.725,00 |
| 27.02.2025 | 80,97 | 83,96 | 80,96 | 81,72 | 5,75% | 2.461.918,00 |
| 26.02.2025 | 76,62 | 77,89 | 76,32 | 77,28 | 1,19% | 1.002.276,00 |
| 25.02.2025 | 75,22 | 76,45 | 75,06 | 76,37 | 2,15% | 1.671.321,00 |
| 24.02.2025 | 74,74 | 75,47 | 74,38 | 74,76 | 0,95% | 864.329,00 |
| 21.02.2025 | 74,85 | 75,63 | 73,90 | 74,06 | -0,98% | 1.204.077,00 |
| 20.02.2025 | 74,68 | 74,82 | 73,66 | 74,79 | -0,20% | 1.073.420,00 |
| 19.02.2025 | 74,40 | 75,37 | 73,83 | 74,94 | 1,24% | 1.311.738,00 |
| 18.02.2025 | 74,50 | 74,78 | 73,80 | 74,02 | -0,46% | 1.304.090,00 |
| 14.02.2025 | 75,24 | 75,77 | 74,31 | 74,36 | -1,43% | 1.150.117,00 |
| 13.02.2025 | 75,33 | 75,78 | 74,42 | 75,44 | 0,40% | 966.954,00 |
| 12.02.2025 | 75,00 | 75,88 | 74,71 | 75,14 | -0,03% | 960.858,00 |
| 11.02.2025 | 76,27 | 76,73 | 75,15 | 75,16 | -1,82% | 1.005.027,00 |
| 10.02.2025 | 76,75 | 77,53 | 76,28 | 76,55 | -0,52% | 954.747,00 |
| 07.02.2025 | 77,28 | 78,05 | 76,91 | 76,95 | 0,37% | 1.066.979,00 |
| 06.02.2025 | 78,30 | 79,43 | 75,31 | 76,67 | -1,35% | 1.689.356,00 |
| 05.02.2025 | 74,02 | 78,68 | 74,02 | 77,72 | 2,33% | 2.535.322,00 |
| 04.02.2025 | 76,19 | 77,20 | 75,80 | 75,95 | -0,37% | 1.142.312,00 |
| 03.02.2025 | 74,81 | 76,65 | 74,77 | 76,23 | -0,03% | 1.030.650,00 |
| 31.01.2025 | 76,90 | 77,35 | 76,19 | 76,25 | -0,99% | 1.311.410,00 |
| 30.01.2025 | 77,69 | 77,69 | 76,61 | 77,01 | -0,38% | 750.036,00 |
| 29.01.2025 | 76,09 | 77,65 | 75,84 | 77,30 | 1,76% | 814.332,00 |
| 28.01.2025 | 75,27 | 76,58 | 75,27 | 75,96 | 0,84% | 602.361,00 |
| 27.01.2025 | 75,18 | 75,69 | 74,68 | 75,33 | 0,43% | 921.723,00 |
| 24.01.2025 | 74,89 | 75,32 | 74,81 | 75,01 | -0,73% | 806.423,00 |
| 23.01.2025 | 75,99 | 76,26 | 75,48 | 75,56 | 0,29% | 1.013.381,00 |
| 22.01.2025 | 75,30 | 75,79 | 75,00 | 75,34 | -0,15% | 714.504,00 |
| 21.01.2025 | 75,04 | 75,88 | 75,04 | 75,45 | 0,63% | 862.080,00 |
| 17.01.2025 | 74,53 | 75,50 | 74,44 | 74,98 | 0,92% | 911.396,00 |
| 16.01.2025 | 73,36 | 74,53 | 73,28 | 74,30 | 1,32% | 850.045,00 |
| 15.01.2025 | 73,72 | 74,16 | 72,67 | 73,33 | 0,48% | 1.248.893,00 |
| 14.01.2025 | 72,24 | 73,04 | 72,01 | 72,98 | 1,53% | 1.014.365,00 |
| 13.01.2025 | 71,58 | 73,13 | 71,54 | 71,88 | 0,11% | 1.228.198,00 |
| 10.01.2025 | 72,43 | 72,51 | 71,31 | 71,80 | -1,58% | 1.523.051,00 |
| 08.01.2025 | 73,22 | 73,22 | 71,43 | 72,95 | -0,57% | 1.197.375,00 |
| 07.01.2025 | 72,75 | 73,75 | 72,75 | 73,37 | 0,14% | 1.085.239,00 |
| 06.01.2025 | 73,30 | 73,98 | 72,85 | 73,27 | 0,23% | 1.075.199,00 |
| 03.01.2025 | 73,05 | 73,69 | 72,90 | 73,10 | 0,23% | 1.008.395,00 |
| 02.01.2025 | 72,82 | 73,37 | 72,67 | 72,93 | -0,14% | 1.261.900,00 |
| 31.12.2024 | 73,28 | 73,55 | 72,99 | 73,03 | -0,03% | 1.168.986,00 |
| 30.12.2024 | 72,58 | 73,36 | 72,20 | 73,05 | -0,19% | 893.193,00 |
| 27.12.2024 | 73,51 | 74,03 | 72,81 | 73,19 | -0,79% | 557.617,00 |
| 26.12.2024 | 73,06 | 73,85 | 73,00 | 73,77 | 0,59% | 432.999,00 |
| 24.12.2024 | 73,04 | 73,36 | 72,65 | 73,34 | 0,77% | 287.784,00 |
| 23.12.2024 | 71,70 | 72,83 | 71,45 | 72,78 | 1,07% | 843.655,00 |
| 20.12.2024 | 70,91 | 72,39 | 70,38 | 72,01 | 1,48% | 3.342.615,00 |
| 19.12.2024 | 72,00 | 72,36 | 70,68 | 70,96 | 0,64% | 1.812.783,00 |
| 18.12.2024 | 73,25 | 73,25 | 70,37 | 70,51 | -3,23% | 2.914.622,00 |
| 17.12.2024 | 73,31 | 73,41 | 72,62 | 72,86 | -0,98% | 1.477.472,00 |
| 16.12.2024 | 73,44 | 74,04 | 73,17 | 73,58 | -0,34% | 1.945.323,00 |
| 13.12.2024 | 73,59 | 74,06 | 73,31 | 73,83 | 0,31% | 851.362,00 |
| 12.12.2024 | 73,68 | 74,75 | 73,48 | 73,60 | 0,93% | 847.647,00 |
| 11.12.2024 | 73,00 | 73,15 | 72,03 | 72,92 | 0,11% | 1.316.280,00 |
| 10.12.2024 | 74,43 | 74,43 | 72,24 | 72,84 | -1,63% | 1.376.880,00 |
| 09.12.2024 | 74,89 | 75,54 | 74,03 | 74,05 | -1,21% | 1.301.767,00 |
| 06.12.2024 | 75,90 | 76,10 | 74,80 | 74,96 | -1,50% | 1.437.758,00 |
| 05.12.2024 | 75,75 | 76,49 | 75,75 | 76,10 | 0,57% | 1.148.872,00 |
| 04.12.2024 | 75,82 | 76,32 | 74,76 | 75,67 | -0,49% | 1.140.350,00 |
| 03.12.2024 | 76,48 | 76,69 | 75,67 | 76,04 | -0,41% | 1.229.741,00 |
| 02.12.2024 | 77,17 | 77,17 | 76,22 | 76,35 | -0,72% | 1.038.609,00 |
| 29.11.2024 | 77,37 | 77,63 | 76,72 | 76,90 | -0,22% | 459.395,00 |
| 27.11.2024 | 76,40 | 77,20 | 76,25 | 77,07 | 1,13% | 849.589,00 |
| 26.11.2024 | 76,00 | 76,27 | 75,15 | 76,21 | 0,00% | 1.256.324,00 |
| 25.11.2024 | 75,70 | 76,72 | 75,48 | 76,21 | 0,49% | 2.111.820,00 |
| 22.11.2024 | 75,46 | 76,31 | 75,45 | 75,84 | 4,43% | 1.725.950,00 |
| 20.11.2024 | 72,38 | 72,69 | 72,09 | 72,62 | 0,75% | 864.070,00 |
| 19.11.2024 | 71,94 | 72,21 | 71,02 | 72,08 | -0,69% | 1.141.552,00 |
| 18.11.2024 | 73,25 | 73,62 | 72,54 | 72,58 | -0,83% | 1.306.307,00 |
| 15.11.2024 | 72,61 | 73,24 | 72,46 | 73,19 | 1,32% | 1.523.727,00 |
| 14.11.2024 | 72,58 | 72,96 | 71,91 | 72,24 | 1,72% | 1.417.967,00 |
| 13.11.2024 | 70,90 | 71,44 | 70,67 | 71,02 | -0,39% | 835.351,00 |
| 12.11.2024 | 69,80 | 71,33 | 69,80 | 71,30 | 1,54% | 1.147.975,00 |
| 11.11.2024 | 70,10 | 71,42 | 70,10 | 70,22 | 1,15% | 1.126.722,00 |
| 08.11.2024 | 69,78 | 69,89 | 69,01 | 69,42 | 0,09% | 1.018.023,00 |
| 07.11.2024 | 69,57 | 69,81 | 69,02 | 69,36 | -1,20% | 1.440.819,00 |
| 06.11.2024 | 68,20 | 70,41 | 67,49 | 70,20 | 8,22% | 2.404.611,00 |