77,737$
2,35%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 74,02 | 78,68 | 74,02 | 77,72 | 2,33% | 2.535.322,00 |
| 04.02.2025 | 76,19 | 77,20 | 75,80 | 75,95 | -0,37% | 1.257.920,00 |
| 03.02.2025 | 74,81 | 76,65 | 74,77 | 76,23 | -0,03% | 1.042.215,00 |
| 31.01.2025 | 76,90 | 77,35 | 76,19 | 76,25 | -0,99% | 1.311.611,00 |
| 30.01.2025 | 77,69 | 77,69 | 76,61 | 77,01 | -0,38% | 750.039,00 |
| 29.01.2025 | 76,09 | 77,65 | 75,83 | 77,30 | 1,76% | 814.359,00 |
| 28.01.2025 | 75,27 | 76,58 | 75,27 | 75,96 | 0,84% | 602.459,00 |
| 27.01.2025 | 75,18 | 75,69 | 74,68 | 75,33 | 0,43% | 921.779,00 |
| 24.01.2025 | 74,86 | 75,32 | 74,81 | 75,01 | -0,73% | 806.473,00 |
| 23.01.2025 | 75,99 | 76,26 | 75,48 | 75,56 | 0,29% | 1.013.585,00 |
| 22.01.2025 | 75,30 | 75,79 | 75,00 | 75,34 | -0,15% | 724.238,00 |
| 21.01.2025 | 75,04 | 75,88 | 75,04 | 75,45 | 0,63% | 876.664,00 |
| 17.01.2025 | 74,53 | 75,50 | 74,44 | 74,98 | 0,92% | 911.396,00 |
| 16.01.2025 | 73,36 | 74,53 | 73,28 | 74,30 | 1,32% | 930.098,00 |
| 15.01.2025 | 73,72 | 74,16 | 72,67 | 73,33 | 0,48% | 1.471.625,00 |
| 14.01.2025 | 72,24 | 73,04 | 72,01 | 72,98 | 1,53% | 1.244.385,00 |
| 13.01.2025 | 71,58 | 73,13 | 71,54 | 71,88 | 0,11% | 1.320.279,00 |
| 10.01.2025 | 72,43 | 72,51 | 71,31 | 71,80 | -1,58% | 1.523.178,00 |
| 08.01.2025 | 73,22 | 73,22 | 71,43 | 72,95 | -0,57% | 1.197.375,00 |
| 07.01.2025 | 72,75 | 73,75 | 72,75 | 73,37 | 0,14% | 1.085.322,00 |
| 06.01.2025 | 73,30 | 73,98 | 72,85 | 73,27 | 0,23% | 1.075.447,00 |
| 03.01.2025 | 73,17 | 73,69 | 72,90 | 73,10 | 0,23% | 1.038.469,00 |
| 02.01.2025 | 72,82 | 73,37 | 72,67 | 72,93 | -0,14% | 1.261.905,00 |
| 31.12.2024 | 73,28 | 73,55 | 72,99 | 73,03 | -0,03% | 1.168.986,00 |
| 30.12.2024 | 72,38 | 73,36 | 72,20 | 73,05 | -0,19% | 990.136,00 |
| 27.12.2024 | 73,32 | 74,03 | 72,81 | 73,19 | -0,79% | 557.778,00 |
| 26.12.2024 | 73,06 | 73,85 | 73,00 | 73,77 | 0,59% | 433.003,00 |
| 24.12.2024 | 73,04 | 73,36 | 72,65 | 73,34 | 0,77% | 287.784,00 |
| 23.12.2024 | 71,45 | 72,83 | 71,45 | 72,78 | 1,07% | 856.456,00 |
| 20.12.2024 | 70,95 | 72,39 | 70,38 | 72,01 | 1,48% | 4.008.422,00 |
| 19.12.2024 | 72,00 | 72,36 | 70,68 | 70,96 | 0,64% | 1.812.820,00 |
| 18.12.2024 | 73,25 | 73,25 | 70,37 | 70,51 | -3,23% | 2.920.049,00 |
| 17.12.2024 | 72,85 | 73,41 | 72,62 | 72,86 | -0,98% | 1.478.045,00 |
| 16.12.2024 | 73,44 | 74,04 | 73,17 | 73,58 | -0,34% | 1.965.918,00 |
| 13.12.2024 | 73,60 | 74,06 | 73,31 | 73,83 | 0,31% | 851.362,00 |
| 12.12.2024 | 73,68 | 74,75 | 73,48 | 73,60 | 0,93% | 847.683,00 |
| 11.12.2024 | 73,00 | 73,15 | 72,03 | 72,92 | 0,11% | 1.320.053,00 |
| 10.12.2024 | 74,43 | 74,43 | 72,24 | 72,84 | -1,63% | 1.464.637,00 |
| 09.12.2024 | 74,89 | 75,54 | 74,03 | 74,05 | -1,21% | 1.301.773,00 |
| 06.12.2024 | 75,78 | 76,10 | 74,80 | 74,96 | -1,50% | 1.437.910,00 |
| 05.12.2024 | 75,75 | 76,49 | 75,75 | 76,10 | 0,57% | 1.264.982,00 |
| 04.12.2024 | 75,82 | 76,32 | 74,76 | 75,67 | -0,49% | 1.145.369,00 |
| 03.12.2024 | 76,48 | 76,69 | 75,67 | 76,04 | -0,41% | 1.229.827,00 |
| 02.12.2024 | 77,17 | 77,17 | 76,22 | 76,35 | -0,72% | 1.039.729,00 |
| 29.11.2024 | 77,37 | 77,63 | 76,72 | 76,90 | -0,22% | 459.395,00 |
| 27.11.2024 | 76,40 | 77,20 | 76,25 | 77,07 | 1,13% | 849.589,00 |
| 26.11.2024 | 76,00 | 76,27 | 75,15 | 76,21 | 0,00% | 1.305.058,00 |
| 25.11.2024 | 75,70 | 76,72 | 75,48 | 76,21 | 0,49% | 2.165.665,00 |
| 22.11.2024 | 75,64 | 76,31 | 75,45 | 75,84 | 0,54% | 1.758.127,00 |
| 21.11.2024 | 74,33 | 75,93 | 74,10 | 75,43 | 3,87% | 2.064.510,00 |
| 20.11.2024 | 72,38 | 72,69 | 72,09 | 72,62 | 0,75% | 869.665,00 |
| 19.11.2024 | 71,94 | 72,21 | 71,02 | 72,08 | -0,69% | 1.141.661,00 |
| 18.11.2024 | 73,25 | 73,62 | 72,54 | 72,58 | -0,83% | 1.306.439,00 |
| 15.11.2024 | 72,70 | 73,24 | 72,46 | 73,19 | 1,32% | 1.523.739,00 |
| 14.11.2024 | 72,58 | 72,96 | 71,91 | 72,24 | 1,72% | 1.420.507,00 |
| 13.11.2024 | 70,90 | 71,44 | 70,67 | 71,02 | -0,39% | 882.848,00 |
| 12.11.2024 | 69,80 | 71,33 | 69,80 | 71,30 | 1,54% | 1.290.906,00 |
| 11.11.2024 | 70,10 | 71,42 | 70,10 | 70,22 | 1,15% | 1.244.719,00 |
| 08.11.2024 | 69,78 | 69,89 | 69,01 | 69,42 | 0,09% | 1.062.661,00 |
| 07.11.2024 | 69,57 | 69,81 | 69,02 | 69,36 | -1,20% | 1.484.067,00 |
| 06.11.2024 | 68,20 | 70,41 | 67,49 | 70,20 | 8,22% | 2.404.935,00 |
| 05.11.2024 | 64,00 | 64,97 | 63,98 | 64,87 | 1,23% | 910.268,00 |
| 04.11.2024 | 64,25 | 64,97 | 64,01 | 64,08 | -0,06% | 1.420.512,00 |
| 01.11.2024 | 64,19 | 64,63 | 63,84 | 64,12 | -0,09% | 1.615.407,00 |
| 31.10.2024 | 64,16 | 64,85 | 63,95 | 64,18 | -0,33% | 1.611.470,00 |
| 30.10.2024 | 63,33 | 64,91 | 62,76 | 64,39 | 4,48% | 3.448.906,00 |
| 29.10.2024 | 61,63 | 62,03 | 61,37 | 61,63 | -0,36% | 1.561.561,00 |
| 28.10.2024 | 61,95 | 62,35 | 61,69 | 61,85 | 0,29% | 1.271.389,00 |
| 25.10.2024 | 62,97 | 63,05 | 61,42 | 61,67 | -2,64% | 1.325.965,00 |
| 24.10.2024 | 63,52 | 63,56 | 63,01 | 63,34 | -0,14% | 1.915.491,00 |
| 23.10.2024 | 63,15 | 63,59 | 62,87 | 63,43 | 0,16% | 735.757,00 |
| 22.10.2024 | 63,31 | 63,92 | 62,68 | 63,33 | -0,08% | 551.803,00 |
| 21.10.2024 | 63,60 | 63,86 | 63,20 | 63,38 | -0,38% | 858.824,00 |
| 18.10.2024 | 64,07 | 64,07 | 63,44 | 63,62 | -0,92% | 674.300,00 |
| 17.10.2024 | 64,15 | 64,52 | 63,73 | 64,21 | 0,80% | 824.702,00 |
| 16.10.2024 | 63,25 | 64,25 | 63,13 | 63,70 | 0,68% | 1.153.872,00 |
| 15.10.2024 | 62,99 | 63,88 | 62,85 | 63,27 | 0,48% | 649.393,00 |
| 14.10.2024 | 62,96 | 63,08 | 62,57 | 62,97 | 0,38% | 1.271.345,00 |
| 11.10.2024 | 61,91 | 63,25 | 61,77 | 62,73 | 1,78% | 1.128.733,00 |
| 10.10.2024 | 61,90 | 62,21 | 61,29 | 61,63 | -0,03% | 960.374,00 |
| 09.10.2024 | 60,83 | 61,83 | 60,48 | 61,65 | 2,04% | 987.438,00 |
| 08.10.2024 | 61,29 | 61,44 | 60,39 | 60,42 | -1,23% | 979.038,00 |
| 07.10.2024 | 61,45 | 61,72 | 60,87 | 61,17 | -0,62% | 1.441.941,00 |
| 04.10.2024 | 60,00 | 61,70 | 59,98 | 61,55 | 3,79% | 1.617.139,00 |
| 03.10.2024 | 59,38 | 59,47 | 58,66 | 59,30 | -0,40% | 863.359,00 |
| 02.10.2024 | 59,19 | 59,83 | 58,81 | 59,54 | 1,12% | 1.083.188,00 |
| 01.10.2024 | 59,04 | 59,33 | 58,37 | 58,88 | -0,94% | 1.016.858,00 |
| 30.09.2024 | 58,59 | 59,44 | 58,09 | 59,44 | 1,35% | 1.306.684,00 |
| 27.09.2024 | 58,17 | 59,01 | 58,03 | 58,65 | 0,91% | 1.113.321,00 |
| 26.09.2024 | 57,57 | 58,16 | 57,57 | 58,12 | 1,10% | 988.026,00 |
| 25.09.2024 | 57,71 | 57,83 | 57,21 | 57,49 | 0,14% | 1.008.528,00 |
| 24.09.2024 | 58,32 | 58,69 | 57,23 | 57,41 | -1,43% | 1.103.558,00 |
| 23.09.2024 | 57,46 | 58,32 | 57,46 | 58,24 | 1,55% | 1.225.574,00 |
| 20.09.2024 | 56,71 | 57,57 | 56,50 | 57,35 | 0,81% | 3.961.993,00 |
| 19.09.2024 | 56,75 | 57,15 | 56,07 | 56,89 | 1,16% | 1.156.712,00 |
| 18.09.2024 | 56,45 | 56,94 | 56,22 | 56,24 | -0,28% | 1.735.244,00 |
| 17.09.2024 | 56,35 | 56,74 | 56,19 | 56,40 | 0,27% | 700.041,00 |
| 16.09.2024 | 55,46 | 56,26 | 55,41 | 56,25 | 2,24% | 1.034.828,00 |
| 13.09.2024 | 54,80 | 55,13 | 54,73 | 55,02 | 1,05% | 828.031,00 |
| 12.09.2024 | 53,48 | 54,55 | 53,41 | 54,45 | 2,10% | 1.646.523,00 |