80,900$
0,58%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 80,43 | 81,50 | 80,43 | 80,90 | 0,58% | 777.297,00 |
| 13.05.2026 | 81,03 | 81,44 | 80,10 | 80,43 | -0,90% | 919.391,00 |
| 12.05.2026 | 80,06 | 82,00 | 80,06 | 81,16 | -0,43% | 988.041,00 |
| 11.05.2026 | 81,14 | 81,86 | 80,77 | 81,51 | 0,78% | 1.410.419,00 |
| 08.05.2026 | 80,51 | 81,58 | 79,93 | 80,88 | 0,70% | 1.161.275,00 |
| 07.05.2026 | 80,22 | 80,71 | 79,41 | 80,32 | 0,04% | 1.284.562,00 |
| 06.05.2026 | 80,99 | 82,21 | 80,25 | 80,29 | -0,67% | 1.153.363,00 |
| 05.05.2026 | 80,65 | 81,70 | 80,18 | 80,83 | 0,74% | 1.017.683,00 |
| 04.05.2026 | 80,43 | 81,72 | 80,02 | 80,24 | -0,74% | 942.743,00 |
| 01.05.2026 | 80,10 | 81,41 | 79,90 | 80,84 | 0,57% | 1.463.344,00 |
| 30.04.2026 | 80,10 | 81,20 | 79,83 | 80,38 | -1,12% | 2.091.791,00 |
| 29.04.2026 | 80,07 | 81,89 | 79,29 | 81,29 | 4,46% | 2.325.261,00 |
| 28.04.2026 | 77,97 | 78,39 | 77,28 | 77,82 | 0,89% | 1.741.369,00 |
| 27.04.2026 | 77,28 | 78,06 | 77,12 | 77,13 | -0,45% | 1.310.764,00 |
| 24.04.2026 | 76,92 | 77,49 | 76,68 | 77,48 | -0,36% | 1.211.530,00 |
| 23.04.2026 | 77,38 | 78,55 | 77,06 | 77,76 | 0,56% | 1.722.932,00 |
| 22.04.2026 | 78,78 | 78,78 | 76,47 | 77,33 | -1,85% | 2.486.900,00 |
| 21.04.2026 | 79,47 | 79,48 | 78,54 | 78,79 | -0,56% | 1.588.074,00 |
| 20.04.2026 | 79,41 | 80,20 | 79,13 | 79,23 | -0,50% | 987.687,00 |
| 17.04.2026 | 79,01 | 80,55 | 79,01 | 79,63 | 0,82% | 1.125.006,00 |
| 16.04.2026 | 79,24 | 79,79 | 78,36 | 78,98 | 0,10% | 1.200.893,00 |
| 15.04.2026 | 77,35 | 79,43 | 77,24 | 78,90 | 1,77% | 1.113.673,00 |
| 14.04.2026 | 77,03 | 77,92 | 76,86 | 77,53 | 0,43% | 703.423,00 |
| 13.04.2026 | 76,13 | 77,34 | 76,11 | 77,20 | 0,69% | 882.778,00 |
| 10.04.2026 | 76,40 | 76,92 | 75,95 | 76,67 | 0,05% | 846.047,00 |
| 09.04.2026 | 77,11 | 77,64 | 76,48 | 76,63 | -1,19% | 1.166.811,00 |
| 08.04.2026 | 76,54 | 77,64 | 76,54 | 77,55 | 2,42% | 1.252.797,00 |
| 07.04.2026 | 75,60 | 75,92 | 75,10 | 75,72 | -0,16% | 812.470,00 |
| 06.04.2026 | 73,94 | 75,84 | 73,94 | 75,84 | 2,25% | 879.560,00 |
| 02.04.2026 | 73,39 | 74,38 | 72,28 | 74,17 | 0,42% | 1.112.237,00 |
| 01.04.2026 | 73,85 | 74,61 | 72,89 | 73,86 | 1,14% | 1.911.221,00 |
| 31.03.2026 | 74,08 | 74,47 | 72,75 | 73,03 | 0,05% | 1.179.798,00 |
| 30.03.2026 | 73,75 | 73,83 | 71,72 | 72,99 | 0,12% | 1.538.350,00 |
| 27.03.2026 | 74,34 | 74,34 | 72,63 | 72,90 | -2,08% | 1.146.754,00 |
| 26.03.2026 | 74,50 | 75,17 | 74,06 | 74,45 | -0,07% | 983.568,00 |
| 25.03.2026 | 74,46 | 75,05 | 73,48 | 74,50 | 0,89% | 773.933,00 |
| 24.03.2026 | 72,82 | 74,13 | 72,82 | 73,84 | 0,81% | 1.321.141,00 |
| 23.03.2026 | 73,69 | 74,56 | 72,84 | 73,25 | 1,01% | 1.177.259,00 |
| 20.03.2026 | 73,45 | 73,78 | 72,08 | 72,52 | -0,59% | 11.628.728,00 |
| 19.03.2026 | 73,94 | 74,22 | 72,59 | 72,95 | -1,74% | 1.917.964,00 |
| 18.03.2026 | 74,45 | 75,09 | 73,54 | 74,24 | -1,26% | 1.895.244,00 |
| 17.03.2026 | 73,79 | 75,66 | 72,49 | 75,19 | 3,23% | 1.867.987,00 |
| 16.03.2026 | 72,25 | 73,20 | 72,02 | 72,84 | 0,94% | 1.316.858,00 |
| 13.03.2026 | 73,26 | 73,36 | 71,99 | 72,16 | -0,73% | 1.277.597,00 |
| 12.03.2026 | 71,94 | 73,17 | 70,78 | 72,69 | 0,25% | 1.762.610,00 |
| 11.03.2026 | 72,54 | 73,74 | 71,58 | 72,51 | -0,37% | 2.352.116,00 |
| 10.03.2026 | 73,36 | 74,04 | 71,62 | 72,78 | -0,22% | 1.670.136,00 |
| 09.03.2026 | 72,00 | 73,07 | 70,63 | 72,94 | -0,79% | 1.856.185,00 |
| 06.03.2026 | 73,61 | 73,65 | 71,68 | 73,52 | -1,04% | 1.758.942,00 |
| 05.03.2026 | 72,33 | 74,49 | 72,33 | 74,29 | 1,23% | 1.473.580,00 |
| 04.03.2026 | 70,84 | 73,42 | 70,03 | 73,39 | 3,86% | 1.703.136,00 |
| 03.03.2026 | 70,96 | 71,34 | 69,02 | 70,66 | -2,01% | 1.441.593,00 |
| 02.03.2026 | 71,59 | 72,69 | 71,23 | 72,11 | 0,53% | 1.648.431,00 |
| 27.02.2026 | 73,20 | 73,51 | 70,93 | 71,73 | -2,83% | 2.040.188,00 |
| 26.02.2026 | 73,41 | 74,23 | 72,51 | 73,82 | 1,85% | 1.288.482,00 |
| 25.02.2026 | 71,46 | 72,66 | 70,68 | 72,48 | 1,17% | 1.453.425,00 |
| 24.02.2026 | 70,93 | 71,98 | 70,49 | 71,64 | 1,13% | 1.572.182,00 |
| 23.02.2026 | 74,02 | 74,54 | 70,65 | 70,84 | -3,82% | 2.130.040,00 |
| 20.02.2026 | 73,67 | 74,50 | 72,64 | 73,65 | 0,24% | 1.517.811,00 |
| 19.02.2026 | 73,06 | 73,95 | 72,78 | 73,47 | 0,29% | 1.152.998,00 |
| 18.02.2026 | 72,51 | 73,36 | 71,74 | 73,26 | 0,48% | 1.159.628,00 |
| 17.02.2026 | 71,64 | 73,03 | 71,48 | 72,91 | 1,77% | 1.177.632,00 |
| 13.02.2026 | 70,28 | 72,49 | 69,96 | 71,64 | 1,16% | 1.483.097,00 |
| 12.02.2026 | 71,41 | 71,80 | 69,80 | 70,82 | -0,83% | 1.680.324,00 |
| 11.02.2026 | 72,05 | 72,07 | 70,45 | 71,41 | -0,46% | 1.693.530,00 |
| 10.02.2026 | 71,69 | 72,67 | 70,73 | 71,74 | 0,06% | 1.491.045,00 |
| 09.02.2026 | 74,17 | 75,71 | 71,55 | 71,70 | -3,84% | 2.330.182,00 |
| 06.02.2026 | 70,94 | 75,63 | 69,94 | 74,56 | -1,45% | 4.505.116,00 |
| 05.02.2026 | 77,19 | 78,42 | 75,54 | 75,66 | -1,70% | 2.777.232,00 |
| 04.02.2026 | 76,80 | 77,64 | 76,45 | 76,97 | 0,54% | 1.475.368,00 |
| 03.02.2026 | 75,82 | 77,20 | 75,82 | 76,56 | 0,12% | 1.196.628,00 |
| 02.02.2026 | 76,15 | 76,69 | 75,72 | 76,47 | 0,66% | 1.242.075,00 |
| 30.01.2026 | 75,62 | 76,28 | 74,75 | 75,97 | -0,42% | 1.824.044,00 |
| 29.01.2026 | 76,95 | 77,20 | 75,83 | 76,29 | 0,00% | 1.643.522,00 |
| 28.01.2026 | 75,50 | 76,57 | 75,20 | 76,29 | 0,57% | 1.009.449,00 |
| 27.01.2026 | 76,03 | 76,23 | 75,53 | 75,86 | -0,69% | 915.139,00 |
| 26.01.2026 | 76,25 | 77,18 | 75,77 | 76,39 | -0,71% | 760.425,00 |
| 22.01.2026 | 75,95 | 76,95 | 75,95 | 76,94 | 0,31% | 889.707,00 |
| 21.01.2026 | 76,17 | 76,84 | 75,66 | 76,70 | 1,62% | 978.323,00 |
| 20.01.2026 | 75,54 | 76,42 | 75,22 | 75,48 | -0,80% | 1.590.908,00 |
| 16.01.2026 | 76,86 | 77,37 | 75,07 | 76,09 | -1,68% | 1.976.024,00 |
| 15.01.2026 | 79,73 | 80,55 | 77,30 | 77,39 | -3,04% | 2.108.536,00 |
| 14.01.2026 | 79,38 | 80,52 | 78,98 | 79,82 | 0,62% | 1.483.204,00 |
| 13.01.2026 | 80,39 | 81,16 | 78,93 | 79,33 | -0,91% | 1.263.581,00 |
| 12.01.2026 | 80,00 | 80,90 | 79,38 | 80,06 | -0,29% | 1.054.980,00 |
| 09.01.2026 | 80,37 | 80,89 | 80,23 | 80,29 | -0,10% | 821.484,00 |
| 08.01.2026 | 78,49 | 80,45 | 78,45 | 80,37 | 2,50% | 1.179.499,00 |
| 07.01.2026 | 78,29 | 79,04 | 77,52 | 78,41 | -0,32% | 1.054.957,00 |
| 06.01.2026 | 77,88 | 78,98 | 77,08 | 78,66 | 0,45% | 1.299.780,00 |
| 05.01.2026 | 76,34 | 79,19 | 75,90 | 78,31 | 1,40% | 1.281.409,00 |
| 02.01.2026 | 77,42 | 77,56 | 76,53 | 77,23 | -0,35% | 1.084.184,00 |
| 31.12.2025 | 78,40 | 78,40 | 77,44 | 77,50 | -1,05% | 774.043,00 |
| 30.12.2025 | 78,72 | 78,72 | 78,05 | 78,32 | -0,32% | 634.464,00 |
| 29.12.2025 | 78,91 | 79,36 | 78,16 | 78,57 | -0,34% | 688.462,00 |
| 26.12.2025 | 79,15 | 79,25 | 78,45 | 78,84 | -0,27% | 466.973,00 |
| 24.12.2025 | 79,28 | 79,43 | 78,82 | 79,05 | -0,43% | 382.142,00 |
| 23.12.2025 | 78,69 | 79,78 | 78,69 | 79,39 | 0,89% | 927.750,00 |
| 22.12.2025 | 79,15 | 79,80 | 78,48 | 78,69 | -0,69% | 999.621,00 |
| 19.12.2025 | 79,08 | 80,21 | 78,69 | 79,24 | -0,28% | 4.886.467,00 |
| 18.12.2025 | 77,64 | 79,57 | 77,08 | 79,46 | 1,99% | 1.788.650,00 |