69,790€
-0,13%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 69,88 | 70,46 | 69,45 | 69,82 | -0,09% | 19,00 |
| 17.07.2025 | 69,20 | 70,11 | 68,63 | 69,88 | 1,03% | 30,00 |
| 16.07.2025 | 67,83 | 69,34 | 67,71 | 69,17 | 1,57% | - |
| 15.07.2025 | 69,72 | 70,40 | 68,09 | 68,10 | -2,39% | 5,00 |
| 14.07.2025 | 68,20 | 69,83 | 67,26 | 69,77 | 1,88% | 1,00 |
| 11.07.2025 | 68,60 | 68,97 | 67,74 | 68,48 | -0,39% | 56,00 |
| 10.07.2025 | 67,41 | 68,90 | 67,30 | 68,75 | 1,60% | - |
| 09.07.2025 | 69,02 | 69,80 | 67,58 | 67,67 | -2,01% | - |
| 08.07.2025 | 69,61 | 70,39 | 68,99 | 69,06 | -0,90% | - |
| 07.07.2025 | 69,47 | 70,79 | 69,39 | 69,69 | 0,68% | 129,00 |
| 04.07.2025 | 69,44 | 69,64 | 69,14 | 69,22 | -0,80% | 5,00 |
| 03.07.2025 | 68,92 | 69,97 | 68,82 | 69,78 | 1,42% | 30,00 |
| 02.07.2025 | 69,72 | 69,95 | 68,43 | 68,80 | -1,05% | 1,00 |
| 01.07.2025 | 68,48 | 69,98 | 68,23 | 69,53 | 1,39% | 28,00 |
| 30.06.2025 | 69,06 | 69,56 | 68,36 | 68,58 | -0,23% | 9,00 |
| 27.06.2025 | 68,31 | 68,96 | 67,73 | 68,74 | 0,95% | - |
| 26.06.2025 | 66,88 | 68,10 | 66,61 | 68,09 | 1,69% | - |
| 25.06.2025 | 68,43 | 68,54 | 66,88 | 66,96 | -2,12% | - |
| 24.06.2025 | 69,46 | 69,64 | 68,29 | 68,41 | -1,03% | 89,00 |
| 23.06.2025 | 68,74 | 69,36 | 67,99 | 69,12 | 0,41% | - |
| 20.06.2025 | 67,68 | 68,97 | 67,62 | 68,84 | 2,15% | - |
| 19.06.2025 | 68,08 | 68,11 | 67,39 | 67,39 | -1,30% | - |
| 18.06.2025 | 67,71 | 68,51 | 67,04 | 68,28 | 0,74% | 1,00 |
| 17.06.2025 | 67,97 | 68,45 | 66,49 | 67,78 | -0,60% | - |
| 16.06.2025 | 67,77 | 68,38 | 67,10 | 68,19 | 0,92% | 87,00 |
| 13.06.2025 | 67,84 | 68,52 | 67,32 | 67,57 | -1,23% | 100,00 |
| 12.06.2025 | 67,99 | 68,50 | 66,74 | 68,41 | -0,03% | 56,00 |
| 11.06.2025 | 68,80 | 69,20 | 68,13 | 68,43 | -0,77% | 87,00 |
| 10.06.2025 | 70,41 | 70,56 | 68,66 | 68,96 | -1,98% | 2,00 |
| 09.06.2025 | 71,25 | 72,06 | 69,04 | 70,35 | -1,73% | 28,00 |
| 06.06.2025 | 70,17 | 71,69 | 69,32 | 71,59 | 2,40% | - |
| 05.06.2025 | 70,95 | 71,08 | 69,21 | 69,91 | -1,12% | 50,00 |
| 04.06.2025 | 72,28 | 73,02 | 70,70 | 70,70 | -2,15% | 1,00 |
| 03.06.2025 | 71,23 | 72,89 | 70,93 | 72,25 | 0,99% | 47,00 |
| 02.06.2025 | 71,51 | 71,86 | 70,60 | 71,54 | -0,56% | 80,00 |
| 30.05.2025 | 71,88 | 72,16 | 71,42 | 71,94 | 0,59% | 70,00 |
| 29.05.2025 | 72,46 | 72,60 | 70,94 | 71,52 | 0,28% | - |
| 28.05.2025 | 72,17 | 72,34 | 71,25 | 71,32 | -1,10% | - |
| 27.05.2025 | 70,48 | 72,33 | 70,42 | 72,11 | 2,21% | - |
| 26.05.2025 | 70,57 | 71,64 | 70,01 | 70,55 | 0,37% | 184,00 |
| 23.05.2025 | 70,27 | 71,08 | 69,48 | 70,29 | -0,28% | 32,00 |
| 22.05.2025 | 70,88 | 71,35 | 69,74 | 70,49 | -0,72% | 228,00 |
| 21.05.2025 | 72,09 | 72,45 | 70,96 | 71,00 | -2,28% | - |
| 20.05.2025 | 72,90 | 73,44 | 72,66 | 72,66 | -0,44% | 5,00 |
| 19.05.2025 | 72,87 | 73,26 | 71,41 | 72,98 | -0,87% | 115,00 |
| 16.05.2025 | 72,01 | 73,92 | 71,89 | 73,62 | 1,97% | - |
| 15.05.2025 | 70,84 | 72,48 | 70,58 | 72,20 | 1,25% | 6,00 |
| 14.05.2025 | 72,35 | 72,45 | 71,07 | 71,31 | -1,45% | 37,00 |
| 13.05.2025 | 72,60 | 73,56 | 72,20 | 72,36 | -0,71% | 40,00 |
| 12.05.2025 | 72,47 | 74,77 | 72,39 | 72,88 | 2,07% | 10,00 |
| 09.05.2025 | 71,48 | 71,71 | 70,31 | 71,40 | -0,17% | 1.294,00 |
| 08.05.2025 | 71,62 | 72,68 | 71,00 | 71,52 | 0,41% | 45,00 |
| 07.05.2025 | 70,27 | 71,49 | 69,84 | 71,23 | 1,89% | 31,00 |
| 06.05.2025 | 69,34 | 70,35 | 68,74 | 69,91 | 0,47% | - |
| 05.05.2025 | 69,83 | 70,14 | 68,92 | 69,58 | -1,21% | 76,00 |
| 02.05.2025 | 68,35 | 70,70 | 67,87 | 70,43 | 2,68% | 56,00 |
| 30.04.2025 | 64,15 | 68,70 | 63,98 | 68,59 | -1,54% | 4,00 |
| 29.04.2025 | 69,47 | 70,01 | 68,51 | 69,66 | 0,66% | 90,00 |
| 28.04.2025 | 68,66 | 70,08 | 68,30 | 69,20 | 0,01% | 46,00 |
| 25.04.2025 | 69,68 | 69,77 | 68,48 | 69,19 | -0,66% | 150,00 |
| 24.04.2025 | 69,09 | 70,49 | 68,16 | 69,65 | 0,16% | 22,00 |
| 23.04.2025 | 68,79 | 70,83 | 68,46 | 69,54 | 2,72% | 357,00 |
| 22.04.2025 | 64,17 | 67,74 | 63,60 | 67,70 | 1,42% | 148,00 |
| 17.04.2025 | 67,17 | 67,74 | 65,69 | 66,75 | 0,63% | 213,00 |
| 16.04.2025 | 67,45 | 68,40 | 66,11 | 66,33 | -3,15% | - |
| 15.04.2025 | 67,64 | 69,35 | 67,16 | 68,49 | 1,20% | 10,00 |
| 14.04.2025 | 66,43 | 68,57 | 66,29 | 67,68 | 1,99% | 1,00 |
| 11.04.2025 | 66,04 | 66,52 | 63,81 | 66,36 | 0,68% | - |
| 10.04.2025 | 70,03 | 70,27 | 64,63 | 65,91 | -6,38% | 150,00 |
| 09.04.2025 | 62,51 | 70,79 | 62,02 | 70,40 | 9,64% | 570,00 |
| 08.04.2025 | 65,57 | 68,30 | 63,21 | 64,21 | -0,90% | 92,00 |
| 07.04.2025 | 60,10 | 66,57 | 57,00 | 64,79 | -0,29% | 3.234,00 |
| 04.04.2025 | 71,29 | 71,65 | 64,47 | 64,98 | -9,46% | 1.144,00 |
| 03.04.2025 | 74,03 | 74,19 | 71,02 | 71,77 | -6,11% | - |
| 02.04.2025 | 75,87 | 76,66 | 75,06 | 76,44 | 0,59% | 6,00 |
| 01.04.2025 | 75,09 | 76,42 | 74,74 | 75,99 | 0,81% | 175,00 |
| 31.03.2025 | 73,79 | 75,77 | 72,66 | 75,38 | 2,09% | 176,00 |
| 28.03.2025 | 75,86 | 76,02 | 73,43 | 73,84 | -2,61% | 68,00 |
| 27.03.2025 | 76,58 | 76,72 | 75,56 | 75,82 | -1,01% | 10,00 |
| 26.03.2025 | 76,93 | 77,95 | 76,38 | 76,59 | -0,44% | - |
| 25.03.2025 | 77,12 | 77,93 | 76,47 | 76,93 | -0,31% | 44,00 |
| 24.03.2025 | 75,54 | 77,17 | 75,48 | 77,17 | 2,40% | 237,00 |
| 21.03.2025 | 74,81 | 75,69 | 73,90 | 75,36 | 0,92% | 85,00 |
| 20.03.2025 | 74,93 | 75,64 | 74,00 | 74,67 | -0,04% | 385,00 |
| 19.03.2025 | 74,09 | 75,46 | 74,05 | 74,70 | 1,07% | 13,00 |
| 18.03.2025 | 74,63 | 75,35 | 73,74 | 73,91 | -1,08% | 91,00 |
| 17.03.2025 | 72,16 | 75,16 | 71,94 | 74,72 | 3,02% | 217,00 |
| 14.03.2025 | 71,43 | 72,60 | 71,02 | 72,53 | 2,20% | - |
| 13.03.2025 | 71,32 | 72,34 | 70,87 | 70,97 | -0,46% | - |
| 12.03.2025 | 72,19 | 73,21 | 70,42 | 71,30 | -1,03% | 262,00 |
| 11.03.2025 | 71,37 | 72,41 | 69,91 | 72,04 | 1,02% | - |
| 10.03.2025 | 72,67 | 72,86 | 70,91 | 71,31 | -2,14% | - |
| 07.03.2025 | 73,41 | 74,08 | 71,32 | 72,87 | -1,11% | 554,00 |
| 06.03.2025 | 75,24 | 75,26 | 73,48 | 73,69 | -2,24% | 30,00 |
| 05.03.2025 | 73,68 | 75,78 | 73,16 | 75,38 | 2,60% | 561,00 |
| 04.03.2025 | 77,73 | 77,75 | 72,73 | 73,47 | -5,25% | 281,00 |
| 03.03.2025 | 79,16 | 79,49 | 76,70 | 77,54 | -2,19% | 76,00 |
| 28.02.2025 | 78,62 | 79,34 | 77,31 | 79,28 | 0,92% | 2,00 |
| 27.02.2025 | 73,93 | 80,44 | 73,87 | 78,56 | 6,59% | 444,00 |
| 26.02.2025 | 72,92 | 74,14 | 72,78 | 73,70 | 1,40% | 39,00 |