71,860€
-5,99%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 71,41 | 72,68 | 70,76 | 72,68 | 1,75% | 274,00 |
| 24.02.2025 | 70,84 | 72,16 | 70,71 | 71,43 | 0,86% | 18,00 |
| 21.02.2025 | 71,28 | 72,36 | 70,61 | 70,82 | -0,55% | 7,00 |
| 20.02.2025 | 71,56 | 71,62 | 70,35 | 71,21 | -1,03% | - |
| 19.02.2025 | 71,28 | 72,27 | 70,42 | 71,95 | 1,62% | 65,00 |
| 18.02.2025 | 70,69 | 71,51 | 69,96 | 70,80 | 0,40% | 68,00 |
| 17.02.2025 | 70,96 | 71,68 | 69,76 | 70,52 | -0,54% | 163,00 |
| 14.02.2025 | 72,22 | 72,23 | 70,86 | 70,90 | -1,66% | 91,00 |
| 13.02.2025 | 72,15 | 73,40 | 71,30 | 72,10 | -0,30% | 453,00 |
| 12.02.2025 | 72,54 | 73,34 | 71,83 | 72,32 | -0,48% | 454,00 |
| 11.02.2025 | 74,11 | 74,26 | 72,53 | 72,67 | -2,11% | 250,00 |
| 10.02.2025 | 74,87 | 75,12 | 73,98 | 74,24 | -0,35% | 18,00 |
| 07.02.2025 | 73,85 | 75,28 | 73,66 | 74,50 | 0,93% | 1,00 |
| 06.02.2025 | 74,91 | 76,02 | 72,62 | 73,81 | -1,14% | 30,00 |
| 05.02.2025 | 70,66 | 75,50 | 69,59 | 74,66 | 2,13% | 677,00 |
| 04.02.2025 | 73,91 | 74,38 | 73,05 | 73,10 | -1,43% | 11,00 |
| 03.02.2025 | 73,35 | 74,48 | 72,90 | 74,16 | 0,90% | 105,00 |
| 31.01.2025 | 74,27 | 74,60 | 73,50 | 73,50 | -0,74% | 3,00 |
| 30.01.2025 | 74,35 | 74,68 | 73,54 | 74,05 | -0,40% | 140,00 |
| 29.01.2025 | 72,77 | 74,50 | 72,75 | 74,35 | 2,09% | - |
| 28.01.2025 | 71,75 | 73,37 | 71,74 | 72,83 | 1,56% | 114,00 |
| 27.01.2025 | 71,14 | 72,06 | 70,65 | 71,71 | 0,34% | 351,00 |
| 24.01.2025 | 71,82 | 71,98 | 70,90 | 71,47 | -1,43% | 6,00 |
| 23.01.2025 | 72,35 | 73,30 | 72,33 | 72,51 | 0,24% | 287,00 |
| 22.01.2025 | 72,50 | 73,02 | 71,97 | 72,34 | -0,04% | 84,00 |
| 21.01.2025 | 72,48 | 73,16 | 72,25 | 72,37 | 0,17% | 230,00 |
| 20.01.2025 | 73,00 | 73,03 | 72,15 | 72,25 | -1,04% | - |
| 17.01.2025 | 72,31 | 73,41 | 72,21 | 73,01 | 1,09% | - |
| 16.01.2025 | 71,35 | 72,35 | 71,07 | 72,22 | 1,43% | - |
| 15.01.2025 | 70,94 | 72,20 | 70,42 | 71,20 | 0,52% | 562,00 |
| 14.01.2025 | 70,23 | 70,87 | 69,93 | 70,83 | 0,61% | 157,00 |
| 13.01.2025 | 70,16 | 71,62 | 69,38 | 70,40 | 0,53% | 65,00 |
| 10.01.2025 | 70,82 | 72,40 | 69,62 | 70,03 | -1,06% | 140,00 |
| 09.01.2025 | 70,73 | 70,86 | 70,58 | 70,78 | 0,06% | - |
| 08.01.2025 | 71,00 | 71,38 | 69,37 | 70,74 | -0,17% | 230,00 |
| 07.01.2025 | 70,42 | 71,19 | 69,63 | 70,86 | 0,45% | 135,00 |
| 06.01.2025 | 70,67 | 71,25 | 69,88 | 70,54 | -0,42% | 301,00 |
| 03.01.2025 | 71,10 | 71,80 | 70,36 | 70,84 | -0,42% | 376,00 |
| 02.01.2025 | 70,58 | 71,56 | 69,92 | 71,14 | 2,05% | 124,00 |
| 30.12.2024 | 69,99 | 70,55 | 69,28 | 69,71 | -0,66% | 35,00 |
| 27.12.2024 | 70,36 | 70,92 | 69,80 | 70,17 | 0,29% | 681,00 |
| 23.12.2024 | 69,20 | 69,98 | 68,56 | 69,97 | 1,39% | 122,00 |
| 20.12.2024 | 68,37 | 69,49 | 67,81 | 69,01 | 0,85% | 791,00 |
| 19.12.2024 | 68,66 | 69,65 | 67,62 | 68,43 | 0,68% | 803,00 |
| 18.12.2024 | 69,37 | 69,98 | 67,95 | 67,97 | -2,10% | 211,00 |
| 17.12.2024 | 69,89 | 69,98 | 69,15 | 69,43 | -0,91% | - |
| 16.12.2024 | 70,27 | 70,96 | 69,66 | 70,07 | -0,36% | 130,00 |
| 13.12.2024 | 70,35 | 70,98 | 69,66 | 70,32 | -0,06% | 26,00 |
| 12.12.2024 | 69,23 | 71,18 | 69,09 | 70,36 | 1,25% | 52,00 |
| 11.12.2024 | 69,20 | 70,13 | 68,63 | 69,49 | 0,46% | 241,00 |
| 10.12.2024 | 70,11 | 70,65 | 68,68 | 69,17 | -1,50% | 595,00 |
| 09.12.2024 | 71,04 | 71,66 | 70,05 | 70,22 | -1,01% | 231,00 |
| 06.12.2024 | 71,93 | 72,15 | 70,84 | 70,94 | -1,36% | 194,00 |
| 05.12.2024 | 71,97 | 72,50 | 71,27 | 71,92 | -0,12% | 153,00 |
| 04.12.2024 | 72,45 | 73,42 | 71,02 | 72,01 | -0,46% | 337,00 |
| 03.12.2024 | 72,72 | 72,74 | 70,72 | 72,34 | -0,56% | 1,00 |
| 02.12.2024 | 73,01 | 73,55 | 72,66 | 72,75 | -0,07% | 156,00 |
| 29.11.2024 | 73,05 | 73,59 | 72,66 | 72,80 | -0,25% | 159,00 |
| 28.11.2024 | 73,14 | 73,90 | 72,92 | 72,98 | 0,11% | 25,00 |
| 27.11.2024 | 72,50 | 73,16 | 71,70 | 72,90 | 0,25% | 50,00 |
| 26.11.2024 | 72,52 | 73,04 | 71,65 | 72,72 | 0,10% | 21,00 |
| 25.11.2024 | 72,78 | 73,74 | 71,60 | 72,65 | -0,26% | 764,00 |
| 22.11.2024 | 71,38 | 73,39 | 71,02 | 72,84 | 1,14% | 638,00 |
| 21.11.2024 | 69,21 | 72,42 | 68,77 | 72,02 | 4,68% | 92,00 |
| 20.11.2024 | 68,25 | 69,14 | 68,20 | 68,80 | 1,10% | 124,00 |
| 19.11.2024 | 68,55 | 68,84 | 67,20 | 68,05 | -0,73% | 144,00 |
| 18.11.2024 | 69,47 | 69,98 | 68,50 | 68,55 | -1,45% | 103,00 |
| 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 |