78,260$
0,62%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 77,14 | 78,44 | 77,07 | 78,26 | 0,62% | 829.472,00 |
| 30.09.2025 | 77,72 | 77,94 | 76,87 | 77,78 | 0,46% | 1.020.404,00 |
| 29.09.2025 | 78,46 | 78,46 | 77,14 | 77,42 | -1,07% | 828.945,00 |
| 26.09.2025 | 77,60 | 78,43 | 77,31 | 78,26 | 2,03% | 694.720,00 |
| 25.09.2025 | 76,82 | 77,24 | 76,28 | 76,70 | -0,17% | 879.255,00 |
| 24.09.2025 | 76,49 | 77,62 | 76,45 | 76,83 | 0,17% | 1.546.940,00 |
| 23.09.2025 | 76,01 | 77,53 | 75,88 | 76,70 | 1,05% | 1.258.513,00 |
| 22.09.2025 | 75,30 | 76,36 | 75,29 | 75,90 | -0,41% | 1.332.154,00 |
| 19.09.2025 | 76,65 | 77,00 | 75,30 | 76,21 | -0,05% | 4.397.557,00 |
| 18.09.2025 | 75,01 | 76,40 | 74,94 | 76,25 | 1,53% | 1.384.720,00 |
| 17.09.2025 | 74,50 | 75,64 | 74,25 | 75,10 | 1,20% | 1.324.380,00 |
| 16.09.2025 | 74,97 | 75,24 | 73,51 | 74,21 | -0,92% | 1.313.989,00 |
| 15.09.2025 | 75,17 | 76,04 | 74,75 | 74,90 | -0,45% | 1.245.598,00 |
| 12.09.2025 | 75,00 | 75,65 | 74,58 | 75,24 | -0,03% | 1.524.647,00 |
| 11.09.2025 | 73,71 | 75,33 | 73,41 | 75,26 | 2,09% | 1.778.894,00 |
| 10.09.2025 | 73,01 | 73,77 | 72,79 | 73,72 | 0,61% | 1.068.786,00 |
| 09.09.2025 | 73,71 | 74,10 | 72,90 | 73,27 | -0,57% | 1.465.090,00 |
| 08.09.2025 | 73,45 | 74,02 | 72,44 | 73,69 | -0,09% | 2.048.029,00 |
| 05.09.2025 | 73,26 | 73,95 | 72,10 | 73,76 | 0,94% | 2.566.462,00 |
| 04.09.2025 | 73,05 | 73,47 | 72,60 | 73,07 | 0,40% | 1.655.768,00 |
| 03.09.2025 | 70,01 | 73,14 | 70,01 | 72,78 | 3,93% | 3.893.846,00 |
| 02.09.2025 | 69,52 | 70,04 | 68,70 | 70,03 | 0,24% | 1.185.536,00 |
| 29.08.2025 | 69,57 | 70,00 | 69,03 | 69,86 | 0,78% | 956.166,00 |
| 28.08.2025 | 69,54 | 69,83 | 68,95 | 69,32 | -0,32% | 903.600,00 |
| 27.08.2025 | 69,12 | 70,02 | 69,10 | 69,54 | 0,10% | 999.946,00 |
| 26.08.2025 | 68,73 | 69,52 | 68,73 | 69,47 | 0,45% | 1.097.813,00 |
| 25.08.2025 | 69,65 | 70,00 | 69,12 | 69,16 | -1,09% | 838.463,00 |
| 22.08.2025 | 69,56 | 70,60 | 69,56 | 69,92 | 0,84% | 928.709,00 |
| 21.08.2025 | 69,45 | 69,81 | 69,01 | 69,34 | -0,16% | 882.302,00 |
| 20.08.2025 | 69,34 | 69,74 | 69,11 | 69,45 | 0,52% | 1.030.054,00 |
| 19.08.2025 | 68,38 | 69,53 | 68,38 | 69,09 | 0,74% | 770.786,00 |
| 18.08.2025 | 68,88 | 68,88 | 68,28 | 68,58 | -0,35% | 1.341.771,00 |
| 15.08.2025 | 71,11 | 71,19 | 68,71 | 68,82 | -2,92% | 1.370.241,00 |
| 14.08.2025 | 70,88 | 71,13 | 70,46 | 70,89 | -0,17% | 947.320,00 |
| 13.08.2025 | 70,59 | 71,16 | 70,29 | 71,01 | 0,95% | 1.120.252,00 |
| 12.08.2025 | 70,00 | 70,60 | 69,85 | 70,34 | 1,37% | 1.053.083,00 |
| 11.08.2025 | 69,81 | 69,88 | 69,21 | 69,39 | 0,00% | 1.245.399,00 |
| 08.08.2025 | 69,15 | 69,69 | 68,28 | 69,39 | 1,23% | 1.546.091,00 |
| 07.08.2025 | 70,52 | 71,00 | 68,37 | 68,55 | -2,75% | 2.176.295,00 |
| 06.08.2025 | 70,40 | 70,99 | 69,90 | 70,49 | 0,69% | 1.104.529,00 |
| 05.08.2025 | 70,00 | 71,00 | 69,56 | 70,01 | 0,09% | 1.572.871,00 |
| 04.08.2025 | 70,52 | 70,52 | 69,48 | 69,95 | 0,32% | 1.659.566,00 |
| 01.08.2025 | 71,46 | 71,46 | 68,79 | 69,73 | -2,90% | 2.986.667,00 |
| 31.07.2025 | 71,27 | 72,43 | 70,57 | 71,81 | 0,98% | 3.345.359,00 |
| 30.07.2025 | 71,03 | 74,47 | 69,09 | 71,11 | -12,18% | 6.830.355,00 |
| 29.07.2025 | 80,91 | 81,67 | 80,50 | 80,97 | 1,11% | 1.487.044,00 |
| 28.07.2025 | 80,64 | 80,66 | 79,97 | 80,08 | -0,84% | 1.136.921,00 |
| 25.07.2025 | 79,80 | 80,87 | 79,79 | 80,76 | 0,94% | 947.702,00 |
| 24.07.2025 | 80,55 | 81,08 | 79,83 | 80,01 | -0,90% | 1.071.494,00 |
| 23.07.2025 | 80,98 | 81,12 | 80,43 | 80,74 | 0,32% | 968.439,00 |
| 22.07.2025 | 79,99 | 80,77 | 79,70 | 80,48 | 0,89% | 941.776,00 |
| 21.07.2025 | 81,29 | 81,34 | 79,69 | 79,77 | -1,66% | 996.573,00 |
| 18.07.2025 | 81,06 | 81,59 | 80,78 | 81,12 | 0,14% | 739.006,00 |
| 17.07.2025 | 79,80 | 81,24 | 79,75 | 81,01 | 0,72% | 1.338.704,00 |
| 16.07.2025 | 79,73 | 80,55 | 79,25 | 80,43 | 1,85% | 1.292.186,00 |
| 15.07.2025 | 81,03 | 81,38 | 78,97 | 78,97 | -2,99% | 1.045.889,00 |
| 14.07.2025 | 80,04 | 81,55 | 80,04 | 81,40 | 1,70% | 816.912,00 |
| 11.07.2025 | 80,23 | 80,97 | 79,51 | 80,04 | -0,53% | 1.031.807,00 |
| 10.07.2025 | 79,27 | 80,56 | 79,05 | 80,47 | 1,51% | 1.073.469,00 |
| 09.07.2025 | 81,36 | 81,44 | 79,21 | 79,27 | -2,06% | 1.350.298,00 |
| 08.07.2025 | 81,73 | 82,23 | 80,88 | 80,94 | -0,97% | 1.202.915,00 |
| 07.07.2025 | 82,12 | 83,13 | 81,31 | 81,73 | -0,47% | 1.219.108,00 |
| 03.07.2025 | 81,61 | 82,33 | 81,61 | 82,12 | 1,08% | 1.250.476,00 |
| 02.07.2025 | 82,30 | 82,30 | 80,36 | 81,24 | -1,00% | 1.396.428,00 |
| 01.07.2025 | 80,71 | 82,44 | 80,71 | 82,06 | 1,61% | 1.412.552,00 |
| 30.06.2025 | 80,37 | 80,95 | 80,36 | 80,76 | 0,37% | 974.246,00 |
| 27.06.2025 | 79,54 | 80,84 | 79,40 | 80,46 | 0,95% | 1.708.359,00 |
| 26.06.2025 | 78,04 | 79,73 | 78,04 | 79,70 | 2,14% | 1.136.736,00 |
| 25.06.2025 | 79,55 | 79,55 | 77,99 | 78,03 | -1,76% | 1.113.544,00 |
| 24.06.2025 | 80,01 | 80,73 | 79,29 | 79,43 | -0,80% | 1.044.148,00 |
| 23.06.2025 | 79,16 | 80,12 | 78,46 | 80,07 | 1,00% | 947.245,00 |
| 20.06.2025 | 78,73 | 79,45 | 78,44 | 79,28 | 1,08% | 3.806.582,00 |
| 18.06.2025 | 77,90 | 78,84 | 77,49 | 78,43 | 0,75% | 1.310.583,00 |
| 17.06.2025 | 78,69 | 78,69 | 76,61 | 77,85 | -1,28% | 1.626.743,00 |
| 16.06.2025 | 78,46 | 79,24 | 78,17 | 78,86 | 0,86% | 982.722,00 |
| 13.06.2025 | 78,17 | 78,82 | 77,58 | 78,19 | -1,34% | 1.152.705,00 |
| 12.06.2025 | 78,37 | 79,30 | 77,32 | 79,25 | 0,75% | 1.294.176,00 |
| 11.06.2025 | 78,99 | 79,22 | 78,22 | 78,66 | -0,18% | 1.347.874,00 |
| 10.06.2025 | 80,26 | 80,53 | 78,48 | 78,80 | -2,05% | 1.131.920,00 |
| 09.06.2025 | 81,38 | 81,40 | 78,72 | 80,45 | -1,26% | 1.209.361,00 |
| 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 |