69,520€
1,24%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 68,20 | 69,56 | 67,98 | 69,56 | 1,30% | 5,00 |
| 14.11.2024 | 67,24 | 69,67 | 67,23 | 68,67 | 2,08% | 46,00 |
| 13.11.2024 | 66,98 | 67,66 | 66,32 | 67,27 | 0,27% | 620,00 |
| 12.11.2024 | 65,97 | 67,11 | 65,36 | 67,09 | 1,77% | 88,00 |
| 11.11.2024 | 64,86 | 67,05 | 64,86 | 65,92 | 1,78% | 554,00 |
| 08.11.2024 | 64,36 | 64,88 | 64,20 | 64,77 | 0,81% | 20,00 |
| 07.11.2024 | 65,55 | 66,08 | 63,93 | 64,25 | -1,71% | 540,00 |
| 06.11.2024 | 60,92 | 65,59 | 60,74 | 65,37 | 10,09% | 719,00 |
| 05.11.2024 | 58,98 | 59,48 | 58,67 | 59,38 | 0,83% | 1,00 |
| 04.11.2024 | 58,84 | 59,56 | 58,04 | 58,89 | -0,49% | 160,00 |
| 01.11.2024 | 58,90 | 59,54 | 58,85 | 59,18 | 0,44% | 207,00 |
| 31.10.2024 | 59,26 | 59,65 | 58,73 | 58,92 | -0,86% | 301,00 |
| 30.10.2024 | 56,02 | 59,81 | 55,72 | 59,43 | 4,26% | 210,00 |
| 29.10.2024 | 57,18 | 57,45 | 56,76 | 57,00 | -0,33% | 100,00 |
| 28.10.2024 | 57,34 | 58,10 | 56,68 | 57,19 | 0,21% | 108,00 |
| 25.10.2024 | 58,11 | 58,50 | 56,87 | 57,07 | -2,34% | 8,00 |
| 24.10.2024 | 58,68 | 58,92 | 58,27 | 58,44 | -0,68% | 30,00 |
| 23.10.2024 | 58,45 | 59,22 | 58,32 | 58,84 | 0,27% | - |
| 22.10.2024 | 58,48 | 59,09 | 57,90 | 58,68 | 0,19% | 100,00 |
| 21.10.2024 | 58,56 | 59,32 | 58,38 | 58,57 | -0,02% | 42,00 |
| 18.10.2024 | 59,21 | 60,50 | 58,40 | 58,58 | -1,23% | 926,00 |
| 17.10.2024 | 58,62 | 59,67 | 58,00 | 59,31 | 1,09% | 89,00 |
| 16.10.2024 | 58,05 | 59,02 | 57,52 | 58,67 | 0,91% | 104,00 |
| 15.10.2024 | 57,87 | 58,67 | 57,50 | 58,14 | 0,57% | 13,00 |
| 14.10.2024 | 57,38 | 58,05 | 57,02 | 57,81 | 0,80% | 89,00 |
| 11.10.2024 | 56,34 | 57,80 | 55,81 | 57,35 | 1,61% | 20,00 |
| 10.10.2024 | 56,31 | 56,82 | 56,07 | 56,44 | 0,12% | 20,00 |
| 09.10.2024 | 55,00 | 56,48 | 54,50 | 56,37 | 2,32% | 100,00 |
| 08.10.2024 | 55,67 | 56,24 | 55,08 | 55,09 | -1,20% | 422,00 |
| 07.10.2024 | 56,08 | 56,50 | 55,38 | 55,76 | -0,52% | 9,00 |
| 04.10.2024 | 53,64 | 56,20 | 53,28 | 56,05 | 4,34% | 247,00 |
| 03.10.2024 | 53,68 | 53,84 | 53,19 | 53,72 | -0,35% | - |
| 02.10.2024 | 53,08 | 54,11 | 52,94 | 53,91 | 1,33% | 300,00 |
| 01.10.2024 | 53,32 | 53,86 | 52,66 | 53,20 | -0,32% | 95,00 |
| 30.09.2024 | 52,51 | 53,37 | 52,00 | 53,37 | 1,58% | 18,00 |
| 27.09.2024 | 52,11 | 52,88 | 51,00 | 52,54 | 1,04% | 226,00 |
| 26.09.2024 | 51,53 | 52,11 | 51,36 | 52,00 | 0,70% | 45,00 |
| 25.09.2024 | 51,12 | 51,88 | 51,12 | 51,64 | 0,55% | - |
| 24.09.2024 | 52,38 | 52,70 | 51,22 | 51,36 | -2,06% | 1,00 |
| 23.09.2024 | 51,45 | 52,46 | 51,34 | 52,44 | 2,02% | 3,00 |
| 20.09.2024 | 50,92 | 51,58 | 49,88 | 51,40 | 1,02% | - |
| 19.09.2024 | 50,67 | 51,32 | 50,32 | 50,88 | 0,37% | 81,00 |
| 18.09.2024 | 50,63 | 51,08 | 50,45 | 50,69 | -0,10% | 894,00 |
| 17.09.2024 | 50,50 | 51,02 | 50,12 | 50,74 | 0,44% | 155,00 |
| 16.09.2024 | 49,58 | 50,52 | 49,06 | 50,52 | 1,76% | 141,00 |
| 13.09.2024 | 49,11 | 49,97 | 48,70 | 49,65 | 0,80% | 1.304,00 |
| 12.09.2024 | 48,52 | 49,25 | 47,83 | 49,25 | 1,68% | 526,00 |
| 11.09.2024 | 48,81 | 49,12 | 47,88 | 48,44 | -1,33% | - |
| 10.09.2024 | 49,16 | 49,71 | 48,70 | 49,09 | -0,28% | 134,00 |
| 09.09.2024 | 48,52 | 49,81 | 48,49 | 49,23 | 0,78% | 334,00 |
| 06.09.2024 | 49,73 | 50,37 | 48,68 | 48,85 | -1,62% | 174,00 |
| 05.09.2024 | 49,75 | 50,24 | 49,22 | 49,66 | -0,25% | 5,00 |
| 04.09.2024 | 49,61 | 50,10 | 49,23 | 49,78 | -0,08% | 315,00 |
| 03.09.2024 | 50,11 | 50,29 | 49,67 | 49,82 | -0,65% | - |
| 02.09.2024 | 49,72 | 50,52 | 49,61 | 50,15 | -0,11% | 208,00 |
| 30.08.2024 | 49,95 | 50,32 | 49,69 | 50,20 | 0,60% | 144,00 |
| 29.08.2024 | 49,73 | 50,22 | 49,48 | 49,90 | 0,38% | 84,00 |
| 28.08.2024 | 49,17 | 49,85 | 49,12 | 49,71 | 1,44% | - |
| 27.08.2024 | 48,96 | 49,35 | 48,51 | 49,01 | 0,09% | 1,00 |
| 26.08.2024 | 48,49 | 49,55 | 48,49 | 48,96 | 1,10% | - |
| 23.08.2024 | 48,66 | 49,16 | 48,27 | 48,43 | -0,31% | 139,00 |
| 22.08.2024 | 48,35 | 48,87 | 47,97 | 48,58 | 0,75% | 30,00 |
| 21.08.2024 | 48,67 | 48,99 | 48,17 | 48,22 | -0,68% | 10,00 |
| 20.08.2024 | 49,36 | 49,51 | 48,49 | 48,55 | -1,13% | 165,00 |
| 19.08.2024 | 49,81 | 50,32 | 49,08 | 49,10 | -1,56% | 21,00 |
| 16.08.2024 | 49,63 | 50,38 | 49,41 | 49,88 | 0,57% | - |
| 15.08.2024 | 49,34 | 50,31 | 48,87 | 49,60 | 0,77% | 253,00 |
| 14.08.2024 | 48,83 | 49,29 | 48,14 | 49,22 | 0,89% | 180,00 |
| 13.08.2024 | 48,91 | 49,06 | 48,41 | 48,78 | -0,05% | - |
| 12.08.2024 | 49,13 | 49,56 | 48,59 | 48,81 | -0,63% | 50,00 |
| 09.08.2024 | 48,63 | 49,28 | 48,23 | 49,12 | 0,98% | 50,00 |
| 08.08.2024 | 48,37 | 49,12 | 48,01 | 48,64 | 0,56% | 1,00 |
| 07.08.2024 | 48,74 | 49,15 | 48,26 | 48,37 | -0,07% | 144,00 |
| 06.08.2024 | 48,71 | 48,83 | 47,92 | 48,41 | 0,31% | 17,00 |
| 05.08.2024 | 48,84 | 48,99 | 46,50 | 48,26 | -2,36% | 984,00 |
| 02.08.2024 | 52,06 | 52,12 | 49,19 | 49,42 | -5,61% | 1.201,00 |
| 01.08.2024 | 53,82 | 54,12 | 52,14 | 52,36 | -1,47% | 310,00 |
| 31.07.2024 | 51,00 | 53,75 | 50,11 | 53,14 | 5,90% | 345,00 |
| 30.07.2024 | 49,47 | 50,37 | 49,18 | 50,18 | 1,52% | 50,00 |
| 29.07.2024 | 49,22 | 49,68 | 49,14 | 49,43 | 0,94% | - |
| 26.07.2024 | 48,93 | 49,40 | 48,72 | 48,97 | -0,53% | 189,00 |
| 25.07.2024 | 49,51 | 50,13 | 49,20 | 49,23 | -0,47% | 39,00 |
| 24.07.2024 | 49,61 | 50,02 | 49,13 | 49,46 | -0,50% | 1,00 |
| 23.07.2024 | 49,37 | 50,68 | 48,96 | 49,71 | 0,64% | 275,00 |
| 22.07.2024 | 49,22 | 49,74 | 48,77 | 49,40 | 0,47% | 131,00 |
| 19.07.2024 | 49,22 | 49,54 | 48,65 | 49,17 | 0,01% | 60,00 |
| 18.07.2024 | 49,38 | 50,10 | 49,16 | 49,16 | -0,26% | 15,00 |
| 17.07.2024 | 49,18 | 49,75 | 48,41 | 49,29 | 0,26% | 193,00 |
| 16.07.2024 | 48,68 | 49,68 | 48,17 | 49,16 | 1,17% | 422,00 |
| 15.07.2024 | 47,76 | 48,79 | 47,76 | 48,59 | 1,96% | 53,00 |
| 12.07.2024 | 47,47 | 48,16 | 47,33 | 47,66 | 0,55% | 726,00 |
| 11.07.2024 | 47,28 | 49,36 | 47,08 | 47,40 | 0,11% | 7.039,00 |
| 10.07.2024 | 46,77 | 47,49 | 46,74 | 47,35 | 1,24% | 80,00 |
| 09.07.2024 | 46,41 | 47,26 | 46,27 | 46,77 | 0,73% | - |
| 08.07.2024 | 45,72 | 46,83 | 45,56 | 46,43 | 0,76% | 55,00 |
| 05.07.2024 | 46,82 | 46,91 | 45,78 | 46,08 | -1,60% | 2,00 |
| 04.07.2024 | 46,91 | 47,09 | 46,82 | 46,83 | -0,18% | 29,00 |
| 03.07.2024 | 47,91 | 47,95 | 46,73 | 46,91 | -2,26% | - |
| 02.07.2024 | 47,70 | 48,21 | 47,12 | 48,00 | 0,64% | 146,00 |
| 01.07.2024 | 47,60 | 48,08 | 47,20 | 47,69 | -0,24% | 2,00 |