64,210$
0,80%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 64,15 | 64,52 | 63,73 | 64,21 | 0,80% | 824.696,00 |
| 16.10.2024 | 63,25 | 64,25 | 63,13 | 63,70 | 0,68% | 1.153.872,00 |
| 15.10.2024 | 62,99 | 63,88 | 62,85 | 63,27 | 0,48% | 647.787,00 |
| 14.10.2024 | 62,96 | 63,08 | 62,57 | 62,97 | 0,38% | 890.709,00 |
| 11.10.2024 | 61,91 | 63,25 | 61,77 | 62,73 | 1,78% | 980.127,00 |
| 10.10.2024 | 61,90 | 62,21 | 61,29 | 61,63 | -0,03% | 960.285,00 |
| 09.10.2024 | 60,83 | 61,83 | 60,48 | 61,65 | 2,04% | 987.437,00 |
| 08.10.2024 | 61,29 | 61,44 | 60,39 | 60,42 | -1,23% | 855.742,00 |
| 07.10.2024 | 61,45 | 61,72 | 60,87 | 61,17 | -0,62% | 1.364.380,00 |
| 04.10.2024 | 60,00 | 61,70 | 59,98 | 61,55 | 3,79% | 1.616.639,00 |
| 03.10.2024 | 59,38 | 59,47 | 58,66 | 59,30 | -0,40% | 863.319,00 |
| 02.10.2024 | 59,19 | 59,83 | 58,81 | 59,54 | 1,12% | 1.063.182,00 |
| 01.10.2024 | 59,04 | 59,33 | 58,37 | 58,88 | -0,94% | 1.016.413,00 |
| 30.09.2024 | 58,59 | 59,44 | 58,09 | 59,44 | 1,35% | 1.306.684,00 |
| 27.09.2024 | 58,17 | 59,01 | 58,03 | 58,65 | 0,91% | 985.187,00 |
| 26.09.2024 | 57,57 | 58,16 | 57,57 | 58,12 | 1,10% | 839.226,00 |
| 25.09.2024 | 57,71 | 57,83 | 57,21 | 57,49 | 0,14% | 984.375,00 |
| 24.09.2024 | 58,32 | 58,69 | 57,23 | 57,41 | -1,43% | 1.101.218,00 |
| 23.09.2024 | 57,46 | 58,32 | 57,46 | 58,24 | 1,55% | 1.225.470,00 |
| 20.09.2024 | 56,71 | 57,57 | 56,50 | 57,35 | 0,81% | 3.941.738,00 |
| 19.09.2024 | 56,75 | 57,15 | 56,07 | 56,89 | 1,16% | 1.156.340,00 |
| 18.09.2024 | 56,45 | 56,94 | 56,22 | 56,24 | -0,28% | 1.735.235,00 |
| 17.09.2024 | 56,35 | 56,74 | 56,19 | 56,40 | 0,27% | 680.324,00 |
| 16.09.2024 | 55,46 | 56,26 | 55,41 | 56,25 | 2,24% | 1.034.389,00 |
| 13.09.2024 | 54,80 | 55,13 | 54,73 | 55,02 | 1,05% | 828.010,00 |
| 12.09.2024 | 53,48 | 54,55 | 53,41 | 54,45 | 2,10% | 1.646.117,00 |
| 11.09.2024 | 54,05 | 54,15 | 52,71 | 53,33 | -1,51% | 1.125.516,00 |
| 10.09.2024 | 54,21 | 54,61 | 53,71 | 54,15 | -0,39% | 1.199.189,00 |
| 09.09.2024 | 54,00 | 54,55 | 53,57 | 54,36 | 0,41% | 1.410.692,00 |
| 06.09.2024 | 55,10 | 55,69 | 53,96 | 54,14 | -2,03% | 1.421.713,00 |
| 05.09.2024 | 55,57 | 55,57 | 54,64 | 55,26 | 0,20% | 1.345.612,00 |
| 04.09.2024 | 55,00 | 55,50 | 54,70 | 55,15 | 0,18% | 1.004.289,00 |
| 03.09.2024 | 55,36 | 55,62 | 54,84 | 55,05 | -0,79% | 1.293.138,00 |
| 30.08.2024 | 55,28 | 55,59 | 55,01 | 55,49 | 0,36% | 1.103.909,00 |
| 29.08.2024 | 55,26 | 55,59 | 54,83 | 55,29 | 0,11% | 647.052,00 |
| 28.08.2024 | 54,65 | 55,49 | 54,62 | 55,23 | 0,80% | 809.083,00 |
| 27.08.2024 | 54,84 | 55,00 | 54,51 | 54,79 | 0,27% | 718.848,00 |
| 26.08.2024 | 54,48 | 55,34 | 54,43 | 54,64 | 0,74% | 847.230,00 |
| 23.08.2024 | 54,32 | 54,60 | 54,02 | 54,24 | 0,35% | 1.099.706,00 |
| 22.08.2024 | 53,86 | 54,27 | 53,77 | 54,05 | 0,32% | 854.368,00 |
| 21.08.2024 | 54,13 | 54,18 | 53,68 | 53,88 | -0,33% | 941.462,00 |
| 20.08.2024 | 54,32 | 54,34 | 53,95 | 54,06 | -0,84% | 883.977,00 |
| 19.08.2024 | 54,85 | 55,21 | 54,37 | 54,52 | -0,93% | 1.423.567,00 |
| 16.08.2024 | 54,44 | 55,42 | 54,41 | 55,03 | 1,14% | 1.084.885,00 |
| 15.08.2024 | 54,92 | 55,09 | 54,37 | 54,41 | 0,39% | 1.023.429,00 |
| 14.08.2024 | 53,83 | 54,32 | 53,69 | 54,20 | 1,08% | 926.683,00 |
| 13.08.2024 | 53,60 | 53,76 | 53,02 | 53,62 | 0,41% | 724.595,00 |
| 12.08.2024 | 53,85 | 54,21 | 53,25 | 53,40 | -0,43% | 667.510,00 |
| 09.08.2024 | 53,03 | 53,83 | 52,65 | 53,63 | 1,02% | 781.286,00 |
| 08.08.2024 | 53,23 | 53,47 | 52,85 | 53,09 | 0,49% | 662.114,00 |
| 07.08.2024 | 53,33 | 53,45 | 52,71 | 52,83 | 0,00% | 785.771,00 |
| 06.08.2024 | 52,88 | 53,18 | 52,35 | 52,83 | 0,04% | 862.272,00 |
| 05.08.2024 | 52,55 | 53,09 | 51,80 | 52,81 | -2,02% | 1.665.702,00 |
| 02.08.2024 | 55,70 | 55,77 | 53,69 | 53,90 | -4,70% | 1.955.766,00 |
| 01.08.2024 | 57,77 | 58,14 | 56,24 | 56,56 | -1,69% | 1.310.712,00 |
| 31.07.2024 | 55,59 | 58,17 | 55,12 | 57,53 | 5,99% | 2.871.534,00 |
| 30.07.2024 | 53,70 | 54,43 | 53,64 | 54,28 | 1,42% | 1.465.258,00 |
| 29.07.2024 | 53,47 | 53,73 | 53,26 | 53,52 | 0,53% | 999.287,00 |
| 26.07.2024 | 53,06 | 53,64 | 53,05 | 53,24 | -0,26% | 1.059.777,00 |
| 25.07.2024 | 53,81 | 54,35 | 53,37 | 53,38 | -0,37% | 1.084.279,00 |
| 24.07.2024 | 54,04 | 54,33 | 53,53 | 53,58 | -0,69% | 1.000.936,00 |
| 23.07.2024 | 53,78 | 54,00 | 53,54 | 53,95 | 0,22% | 798.423,00 |
| 22.07.2024 | 53,54 | 54,13 | 53,43 | 53,83 | 0,52% | 1.382.995,00 |
| 19.07.2024 | 53,56 | 53,83 | 52,96 | 53,55 | -0,02% | 957.343,00 |
| 18.07.2024 | 53,88 | 54,66 | 53,52 | 53,56 | -0,65% | 1.342.853,00 |
| 17.07.2024 | 53,82 | 54,40 | 53,79 | 53,91 | 0,52% | 1.015.732,00 |
| 16.07.2024 | 53,03 | 54,05 | 52,89 | 53,63 | 1,28% | 1.225.350,00 |
| 15.07.2024 | 52,20 | 53,17 | 52,19 | 52,95 | 1,98% | 870.748,00 |
| 12.07.2024 | 51,70 | 52,20 | 51,55 | 51,92 | 0,82% | 802.629,00 |
| 11.07.2024 | 51,75 | 51,75 | 51,25 | 51,50 | 0,51% | 1.099.863,00 |
| 10.07.2024 | 51,01 | 51,40 | 50,70 | 51,24 | 1,20% | 935.760,00 |
| 09.07.2024 | 50,06 | 51,09 | 50,03 | 50,63 | 0,90% | 1.001.430,00 |
| 08.07.2024 | 50,17 | 50,80 | 50,04 | 50,18 | 0,74% | 1.119.284,00 |
| 05.07.2024 | 50,43 | 50,62 | 49,63 | 49,81 | -1,62% | 2.176.862,00 |
| 03.07.2024 | 51,48 | 51,53 | 50,45 | 50,63 | -1,67% | 746.533,00 |
| 02.07.2024 | 51,05 | 51,73 | 51,04 | 51,49 | 0,57% | 1.285.569,00 |
| 01.07.2024 | 51,62 | 51,68 | 51,04 | 51,20 | 0,18% | 739.452,00 |
| 28.06.2024 | 50,70 | 51,23 | 50,51 | 51,11 | 0,79% | 1.634.173,00 |
| 27.06.2024 | 50,29 | 50,79 | 50,23 | 50,71 | 0,56% | 1.068.759,00 |
| 26.06.2024 | 50,77 | 50,77 | 49,80 | 50,43 | -0,77% | 1.289.217,00 |
| 25.06.2024 | 50,95 | 51,04 | 50,48 | 50,82 | -0,29% | 807.850,00 |
| 24.06.2024 | 51,00 | 51,34 | 50,64 | 50,97 | 0,24% | 1.171.412,00 |
| 21.06.2024 | 50,30 | 50,87 | 50,17 | 50,85 | 1,01% | 2.582.691,00 |
| 20.06.2024 | 49,46 | 50,42 | 49,16 | 50,34 | 1,90% | 905.959,00 |
| 18.06.2024 | 49,22 | 49,48 | 49,04 | 49,40 | 0,39% | 943.535,00 |
| 17.06.2024 | 48,59 | 49,23 | 48,38 | 49,21 | 1,51% | 735.695,00 |
| 14.06.2024 | 49,45 | 49,65 | 48,41 | 48,48 | -2,53% | 1.028.858,00 |
| 13.06.2024 | 49,74 | 49,78 | 49,10 | 49,74 | -0,34% | 599.497,00 |
| 12.06.2024 | 50,00 | 50,44 | 49,62 | 49,91 | -0,20% | 1.383.096,00 |
| 11.06.2024 | 50,81 | 50,82 | 49,69 | 50,01 | -2,57% | 1.156.645,00 |
| 10.06.2024 | 51,53 | 51,65 | 51,07 | 51,33 | -0,83% | 788.270,00 |
| 07.06.2024 | 51,67 | 52,11 | 51,54 | 51,76 | 0,43% | 707.272,00 |
| 06.06.2024 | 51,87 | 52,13 | 51,39 | 51,54 | -0,54% | 922.117,00 |
| 05.06.2024 | 52,20 | 52,40 | 51,32 | 51,82 | -0,92% | 830.557,00 |
| 04.06.2024 | 53,49 | 53,71 | 52,23 | 52,30 | -2,82% | 1.043.390,00 |
| 03.06.2024 | 53,98 | 54,19 | 53,58 | 53,82 | -0,07% | 982.028,00 |
| 31.05.2024 | 53,02 | 53,87 | 52,91 | 53,86 | 1,60% | 1.472.011,00 |
| 30.05.2024 | 52,37 | 53,08 | 52,36 | 53,01 | 1,16% | 667.971,00 |
| 29.05.2024 | 52,12 | 52,46 | 51,93 | 52,40 | 0,23% | 1.143.144,00 |
| 28.05.2024 | 52,39 | 52,70 | 52,11 | 52,28 | -0,74% | 651.814,00 |