65,700€
0,80%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 65,31 | 65,75 | 65,00 | 65,75 | 0,94% | - |
| 11.12.2025 | 63,28 | 65,53 | 63,15 | 65,14 | 2,52% | 72,00 |
| 10.12.2025 | 63,08 | 63,67 | 62,85 | 63,54 | 0,24% | - |
| 09.12.2025 | 62,56 | 63,58 | 62,49 | 63,39 | 1,26% | - |
| 08.12.2025 | 63,75 | 63,85 | 61,74 | 62,60 | -2,05% | - |
| 05.12.2025 | 63,02 | 64,68 | 62,94 | 63,91 | 1,74% | - |
| 04.12.2025 | 63,20 | 63,22 | 62,74 | 62,82 | -0,35% | - |
| 03.12.2025 | 63,92 | 63,99 | 62,78 | 63,04 | -1,68% | 120,00 |
| 02.12.2025 | 64,71 | 65,02 | 63,76 | 64,12 | -0,99% | 627,00 |
| 01.12.2025 | 65,24 | 65,49 | 64,76 | 64,76 | -1,08% | 47,00 |
| 28.11.2025 | 66,04 | 66,18 | 65,47 | 65,47 | -0,56% | - |
| 27.11.2025 | 65,87 | 65,99 | 65,84 | 65,84 | -0,23% | - |
| 26.11.2025 | 66,25 | 66,44 | 65,60 | 65,99 | -1,02% | 13,00 |
| 25.11.2025 | 66,26 | 66,79 | 65,00 | 66,67 | 1,60% | 30,00 |
| 24.11.2025 | 65,75 | 65,91 | 64,95 | 65,62 | -0,67% | - |
| 21.11.2025 | 66,31 | 66,82 | 65,59 | 66,06 | -1,00% | 3,00 |
| 20.11.2025 | 66,83 | 66,93 | 66,63 | 66,73 | 0,56% | - |
| 19.11.2025 | 66,19 | 67,03 | 66,03 | 66,36 | 0,18% | 20,00 |
| 18.11.2025 | 65,15 | 66,44 | 64,81 | 66,24 | 1,60% | 17,00 |
| 17.11.2025 | 66,34 | 66,47 | 65,11 | 65,20 | -1,35% | 468,00 |
| 14.11.2025 | 66,13 | 66,53 | 65,37 | 66,09 | -0,41% | - |
| 13.11.2025 | 66,93 | 67,03 | 66,26 | 66,36 | -0,55% | - |
| 12.11.2025 | 66,01 | 67,22 | 65,93 | 66,73 | 1,04% | 37,00 |
| 11.11.2025 | 66,92 | 67,07 | 66,04 | 66,04 | -1,58% | - |
| 10.11.2025 | 67,74 | 68,09 | 67,00 | 67,10 | 0,00% | - |
| 07.11.2025 | 66,67 | 67,13 | 65,35 | 67,10 | 0,96% | 40,00 |
| 06.11.2025 | 66,64 | 67,42 | 66,06 | 66,46 | -0,37% | - |
| 05.11.2025 | 68,15 | 68,34 | 66,59 | 66,71 | -2,13% | - |
| 04.11.2025 | 62,88 | 68,79 | 61,38 | 68,16 | 8,14% | 488,00 |
| 03.11.2025 | 63,61 | 64,28 | 62,90 | 63,03 | -0,99% | 11,00 |
| 31.10.2025 | 63,56 | 63,81 | 63,12 | 63,66 | -0,50% | 30,00 |
| 30.10.2025 | 64,41 | 64,71 | 63,53 | 63,98 | -0,79% | - |
| 29.10.2025 | 64,22 | 64,56 | 63,72 | 64,49 | 0,64% | 39,00 |
| 28.10.2025 | 64,95 | 65,43 | 63,98 | 64,08 | -1,58% | 150,00 |
| 27.10.2025 | 65,88 | 65,92 | 65,10 | 65,11 | -0,49% | - |
| 24.10.2025 | 65,56 | 66,06 | 64,84 | 65,43 | -0,55% | 2,00 |
| 23.10.2025 | 65,66 | 65,97 | 65,49 | 65,79 | 0,09% | - |
| 22.10.2025 | 66,03 | 66,50 | 65,25 | 65,73 | -0,36% | - |
| 21.10.2025 | 65,04 | 66,30 | 64,92 | 65,97 | 1,45% | 20,00 |
| 20.10.2025 | 64,86 | 65,39 | 64,61 | 65,03 | 0,71% | 215,00 |
| 17.10.2025 | 62,60 | 64,62 | 61,99 | 64,57 | 2,02% | 73,00 |
| 16.10.2025 | 65,20 | 65,42 | 63,15 | 63,29 | -2,91% | 30,00 |
| 15.10.2025 | 66,06 | 66,74 | 64,84 | 65,19 | -0,62% | 5,00 |
| 14.10.2025 | 64,84 | 65,63 | 64,74 | 65,60 | 0,61% | 16,00 |
| 13.10.2025 | 65,88 | 66,53 | 64,90 | 65,20 | -0,46% | 26,00 |
| 10.10.2025 | 66,45 | 67,04 | 65,22 | 65,50 | -1,27% | 6,00 |
| 09.10.2025 | 67,55 | 68,26 | 66,16 | 66,34 | -1,82% | - |
| 08.10.2025 | 67,40 | 68,00 | 67,05 | 67,57 | 0,58% | - |
| 07.10.2025 | 67,12 | 67,96 | 66,52 | 67,18 | 0,16% | 142,00 |
| 06.10.2025 | 67,82 | 68,25 | 66,91 | 67,07 | -0,89% | 28,00 |
| 03.10.2025 | 67,18 | 67,93 | 66,94 | 67,67 | 0,95% | 402,00 |
| 02.10.2025 | 66,68 | 67,19 | 66,09 | 67,03 | 0,39% | - |
| 01.10.2025 | 65,91 | 66,85 | 65,59 | 66,77 | 0,77% | 45,00 |
| 30.09.2025 | 65,93 | 66,46 | 65,37 | 66,26 | 0,38% | 45,00 |
| 29.09.2025 | 67,54 | 67,54 | 65,78 | 66,01 | -1,27% | 1,00 |
| 26.09.2025 | 65,71 | 67,08 | 65,52 | 66,86 | 1,60% | 117,00 |
| 25.09.2025 | 65,46 | 66,10 | 64,86 | 65,81 | 0,64% | 3,00 |
| 24.09.2025 | 65,08 | 66,07 | 65,07 | 65,39 | 0,68% | 24,00 |
| 23.09.2025 | 64,51 | 65,70 | 63,93 | 64,95 | 0,62% | 3,00 |
| 22.09.2025 | 64,82 | 65,16 | 63,97 | 64,55 | -0,57% | 1,00 |
| 19.09.2025 | 64,44 | 65,47 | 64,14 | 64,92 | 0,42% | 90,00 |
| 18.09.2025 | 63,84 | 64,82 | 63,50 | 64,65 | 1,76% | - |
| 17.09.2025 | 62,58 | 63,62 | 62,54 | 63,53 | 1,55% | 1,00 |
| 16.09.2025 | 63,61 | 64,16 | 62,06 | 62,56 | -1,60% | 82,00 |
| 15.09.2025 | 64,18 | 64,78 | 63,46 | 63,58 | -1,06% | 263,00 |
| 12.09.2025 | 64,16 | 64,30 | 63,48 | 64,26 | 0,69% | 17,00 |
| 11.09.2025 | 63,08 | 63,94 | 62,58 | 63,82 | 1,69% | 184,00 |
| 10.09.2025 | 62,53 | 62,90 | 62,11 | 62,76 | 0,02% | - |
| 09.09.2025 | 62,63 | 62,99 | 62,18 | 62,75 | 0,48% | 9,00 |
| 08.09.2025 | 62,98 | 63,03 | 61,76 | 62,45 | -0,65% | 19,00 |
| 05.09.2025 | 62,68 | 63,11 | 61,35 | 62,86 | 0,26% | - |
| 04.09.2025 | 62,41 | 63,09 | 61,93 | 62,70 | 0,45% | 141,00 |
| 03.09.2025 | 59,97 | 62,60 | 59,69 | 62,42 | 3,84% | 1,00 |
| 02.09.2025 | 59,69 | 60,16 | 59,03 | 60,11 | 0,62% | - |
| 01.09.2025 | 59,63 | 59,75 | 58,96 | 59,74 | 0,08% | 44,00 |
| 29.08.2025 | 59,31 | 59,96 | 58,84 | 59,69 | 0,64% | 114,00 |
| 28.08.2025 | 59,84 | 60,20 | 58,96 | 59,31 | -0,89% | 84,00 |
| 27.08.2025 | 59,80 | 60,20 | 59,68 | 59,84 | 0,22% | 25,00 |
| 26.08.2025 | 59,40 | 59,72 | 58,68 | 59,71 | 0,25% | 1,00 |
| 25.08.2025 | 59,71 | 60,16 | 59,42 | 59,56 | -0,10% | 2,00 |
| 22.08.2025 | 59,85 | 60,39 | 59,45 | 59,62 | -0,13% | 125,00 |
| 21.08.2025 | 59,61 | 60,11 | 59,34 | 59,70 | 0,18% | - |
| 20.08.2025 | 59,23 | 59,82 | 58,76 | 59,59 | 0,49% | 115,00 |
| 19.08.2025 | 58,78 | 59,58 | 58,30 | 59,30 | 0,90% | 100,00 |
| 18.08.2025 | 58,85 | 59,42 | 58,50 | 58,77 | -0,03% | 84,00 |
| 15.08.2025 | 61,25 | 61,60 | 58,72 | 58,79 | -3,40% | 11,00 |
| 14.08.2025 | 60,60 | 61,30 | 60,31 | 60,86 | 0,30% | 181,00 |
| 13.08.2025 | 60,21 | 60,92 | 59,80 | 60,68 | 0,75% | 150,00 |
| 12.08.2025 | 59,77 | 60,52 | 59,71 | 60,23 | 0,69% | 115,00 |
| 11.08.2025 | 59,55 | 60,20 | 59,53 | 59,82 | 0,39% | - |
| 08.08.2025 | 58,90 | 59,87 | 58,66 | 59,59 | 1,31% | - |
| 07.08.2025 | 60,40 | 61,09 | 58,78 | 58,82 | -2,87% | 19,00 |
| 06.08.2025 | 60,73 | 60,98 | 60,19 | 60,56 | 0,02% | 103,00 |
| 05.08.2025 | 60,68 | 61,43 | 60,15 | 60,55 | 0,12% | 67,00 |
| 04.08.2025 | 60,47 | 60,94 | 59,99 | 60,48 | 0,33% | 130,00 |
| 01.08.2025 | 62,66 | 62,98 | 59,55 | 60,28 | -4,13% | 83,00 |
| 31.07.2025 | 62,37 | 63,54 | 61,64 | 62,88 | 0,91% | 50,00 |
| 30.07.2025 | 67,17 | 68,04 | 59,99 | 62,31 | -10,93% | 1.427,00 |
| 29.07.2025 | 69,30 | 70,75 | 68,42 | 69,96 | 1,24% | 915,00 |
| 28.07.2025 | 69,10 | 69,98 | 68,83 | 69,10 | 0,48% | 46,00 |