74,980$
0,92%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 74,44 | 75,50 | 74,44 | 74,98 | 0,92% | 909.879,00 |
| 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 |
| 05.11.2024 | 64,00 | 64,97 | 63,98 | 64,87 | 1,23% | 910.221,00 |
| 04.11.2024 | 64,25 | 64,97 | 64,01 | 64,08 | -0,06% | 1.420.512,00 |
| 01.11.2024 | 64,19 | 64,63 | 63,84 | 64,12 | -0,09% | 1.385.375,00 |
| 31.10.2024 | 64,16 | 64,85 | 63,95 | 64,18 | -0,33% | 1.611.470,00 |
| 30.10.2024 | 63,33 | 64,91 | 62,76 | 64,39 | 4,48% | 3.445.537,00 |
| 29.10.2024 | 61,63 | 62,03 | 61,37 | 61,63 | -0,36% | 1.559.264,00 |
| 28.10.2024 | 61,95 | 62,35 | 61,69 | 61,85 | 0,29% | 1.271.318,00 |
| 25.10.2024 | 62,97 | 63,05 | 61,42 | 61,67 | -2,64% | 1.325.850,00 |
| 24.10.2024 | 63,52 | 63,56 | 63,01 | 63,34 | -0,14% | 1.915.457,00 |
| 23.10.2024 | 63,15 | 63,59 | 62,87 | 63,43 | 0,16% | 735.757,00 |
| 22.10.2024 | 63,31 | 63,92 | 62,68 | 63,33 | -0,08% | 551.391,00 |
| 21.10.2024 | 63,60 | 63,86 | 63,20 | 63,38 | -0,38% | 858.527,00 |
| 18.10.2024 | 64,07 | 64,07 | 63,44 | 63,62 | -0,92% | 674.300,00 |
| 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 |