81,480$
1,84%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 80,71 | 81,70 | 80,71 | 81,48 | 1,84% | 757.348,00 |
| 05.06.2025 | 80,77 | 80,94 | 79,39 | 80,01 | -0,83% | 1.238.980,00 |
| 04.06.2025 | 82,17 | 82,55 | 80,68 | 80,68 | -1,78% | 1.067.742,00 |
| 03.06.2025 | 81,73 | 83,07 | 80,74 | 82,14 | 0,27% | 937.742,00 |
| 02.06.2025 | 81,45 | 81,98 | 80,86 | 81,92 | 0,26% | 876.407,00 |
| 30.05.2025 | 81,28 | 81,94 | 81,00 | 81,71 | 0,41% | 1.067.632,00 |
| 29.05.2025 | 81,14 | 81,40 | 80,64 | 81,38 | 0,98% | 793.265,00 |
| 28.05.2025 | 81,41 | 81,88 | 80,44 | 80,59 | -1,41% | 854.439,00 |
| 27.05.2025 | 80,71 | 82,00 | 80,15 | 81,74 | 2,34% | 834.027,00 |
| 23.05.2025 | 78,79 | 80,16 | 78,79 | 79,87 | 0,30% | 693.326,00 |
| 22.05.2025 | 80,33 | 80,64 | 79,47 | 79,63 | -0,83% | 907.458,00 |
| 21.05.2025 | 81,81 | 82,03 | 80,28 | 80,30 | -2,09% | 849.271,00 |
| 20.05.2025 | 82,10 | 82,52 | 81,96 | 82,01 | -0,18% | 688.447,00 |
| 19.05.2025 | 81,65 | 82,26 | 81,59 | 82,16 | 0,01% | 977.131,00 |
| 16.05.2025 | 80,77 | 82,46 | 80,71 | 82,15 | 1,71% | 1.308.830,00 |
| 15.05.2025 | 79,40 | 81,04 | 79,05 | 80,77 | 1,33% | 828.275,00 |
| 14.05.2025 | 81,14 | 81,19 | 79,54 | 79,71 | -1,50% | 1.039.881,00 |
| 13.05.2025 | 81,14 | 81,79 | 80,80 | 80,92 | 0,07% | 1.177.809,00 |
| 12.05.2025 | 82,00 | 82,36 | 80,64 | 80,86 | 0,48% | 1.030.461,00 |
| 09.05.2025 | 80,22 | 80,80 | 79,95 | 80,47 | 0,27% | 746.365,00 |
| 08.05.2025 | 81,00 | 81,67 | 80,02 | 80,25 | -0,32% | 989.618,00 |
| 07.05.2025 | 80,00 | 81,13 | 79,69 | 80,51 | 1,28% | 1.063.630,00 |
| 06.05.2025 | 78,36 | 79,76 | 78,24 | 79,49 | 1,06% | 1.109.999,00 |
| 05.05.2025 | 78,88 | 79,27 | 78,23 | 78,66 | -1,19% | 946.484,00 |
| 02.05.2025 | 78,38 | 79,94 | 78,17 | 79,61 | 2,82% | 1.013.418,00 |
| 01.05.2025 | 77,43 | 78,66 | 77,01 | 77,43 | -0,30% | 1.396.460,00 |
| 30.04.2025 | 74,49 | 77,89 | 73,17 | 77,66 | -1,99% | 2.908.539,00 |
| 29.04.2025 | 78,73 | 79,77 | 78,08 | 79,24 | 0,24% | 1.129.261,00 |
| 28.04.2025 | 78,69 | 79,61 | 78,51 | 79,05 | 0,74% | 1.100.440,00 |
| 25.04.2025 | 78,65 | 78,98 | 77,85 | 78,47 | -1,10% | 1.111.930,00 |
| 24.04.2025 | 78,57 | 80,18 | 78,14 | 79,34 | 0,81% | 1.195.818,00 |
| 23.04.2025 | 78,60 | 80,48 | 78,09 | 78,70 | 1,80% | 1.436.739,00 |
| 22.04.2025 | 74,92 | 77,39 | 74,91 | 77,31 | 4,23% | 1.019.129,00 |
| 21.04.2025 | 75,23 | 75,93 | 73,36 | 74,17 | -2,24% | 1.986.892,00 |
| 17.04.2025 | 76,04 | 76,90 | 75,59 | 75,87 | 0,25% | 1.131.954,00 |
| 16.04.2025 | 76,95 | 77,56 | 75,38 | 75,68 | -2,16% | 3.294.825,00 |
| 15.04.2025 | 77,69 | 78,29 | 77,01 | 77,35 | 0,57% | 1.598.616,00 |
| 14.04.2025 | 76,25 | 77,71 | 76,13 | 76,91 | 2,19% | 1.164.766,00 |
| 11.04.2025 | 73,85 | 75,43 | 72,66 | 75,26 | 1,95% | 1.920.701,00 |
| 10.04.2025 | 75,34 | 75,79 | 72,37 | 73,82 | -3,99% | 1.574.336,00 |
| 09.04.2025 | 69,65 | 77,46 | 69,28 | 76,89 | 9,09% | 2.557.458,00 |
| 08.04.2025 | 74,00 | 74,55 | 69,32 | 70,48 | -0,38% | 1.685.576,00 |
| 07.04.2025 | 69,38 | 73,01 | 66,81 | 70,75 | -0,59% | 2.619.488,00 |
| 04.04.2025 | 76,29 | 76,75 | 70,67 | 71,17 | -10,18% | 2.657.254,00 |
| 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 |