78,448$
-1,12%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 78,66 | 78,77 | 77,92 | 78,42 | -1,16% | - |
| 24.04.2025 | 78,57 | 80,18 | 78,14 | 79,34 | 0,81% | 1.195.859,00 |
| 23.04.2025 | 78,60 | 80,48 | 78,09 | 78,70 | 1,80% | 1.437.360,00 |
| 22.04.2025 | 74,92 | 77,39 | 74,91 | 77,31 | 4,23% | 1.019.308,00 |
| 21.04.2025 | 75,23 | 75,93 | 73,36 | 74,17 | -2,24% | 1.987.047,00 |
| 17.04.2025 | 76,04 | 76,90 | 75,59 | 75,87 | 0,25% | 1.131.954,00 |
| 16.04.2025 | 76,95 | 77,56 | 75,38 | 75,68 | -2,16% | 3.294.835,00 |
| 15.04.2025 | 77,69 | 78,29 | 77,01 | 77,35 | 0,57% | 1.598.757,00 |
| 14.04.2025 | 76,25 | 77,71 | 76,13 | 76,91 | 2,19% | 1.165.043,00 |
| 11.04.2025 | 73,74 | 75,43 | 72,66 | 75,26 | 1,95% | 1.921.703,00 |
| 10.04.2025 | 75,34 | 75,79 | 72,37 | 73,82 | -3,99% | 1.575.203,00 |
| 09.04.2025 | 69,65 | 77,46 | 69,28 | 76,89 | 9,09% | 2.557.458,00 |
| 08.04.2025 | 74,00 | 74,55 | 69,32 | 70,48 | -0,38% | 1.792.542,00 |
| 07.04.2025 | 69,38 | 73,01 | 66,81 | 70,75 | -0,59% | 2.620.302,00 |
| 04.04.2025 | 75,74 | 76,75 | 70,67 | 71,17 | -10,18% | 2.658.871,00 |
| 03.04.2025 | 79,72 | 80,91 | 78,93 | 79,24 | -4,43% | 3.549.458,00 |
| 02.04.2025 | 81,46 | 83,21 | 81,22 | 82,91 | 1,11% | 958.270,00 |
| 01.04.2025 | 81,23 | 82,50 | 80,75 | 82,00 | 0,66% | 1.267.243,00 |
| 31.03.2025 | 79,09 | 81,99 | 79,09 | 81,46 | 1,82% | 1.300.648,00 |
| 28.03.2025 | 81,55 | 81,98 | 79,42 | 80,00 | -2,31% | 1.230.860,00 |
| 27.03.2025 | 82,58 | 82,88 | 81,53 | 81,89 | -0,53% | 1.040.547,00 |
| 26.03.2025 | 83,56 | 84,04 | 82,09 | 82,33 | -0,86% | 1.214.508,00 |
| 25.03.2025 | 82,50 | 84,48 | 82,50 | 83,04 | -0,36% | 1.510.250,00 |
| 24.03.2025 | 81,85 | 83,37 | 81,85 | 83,34 | 2,46% | 1.873.067,00 |
| 21.03.2025 | 80,46 | 81,98 | 80,01 | 81,34 | 0,37% | 10.362.660,00 |
| 20.03.2025 | 80,56 | 81,66 | 80,13 | 81,04 | -0,43% | 1.191.449,00 |
| 19.03.2025 | 80,91 | 82,30 | 80,90 | 81,39 | 0,63% | 1.841.570,00 |
| 18.03.2025 | 81,57 | 82,25 | 80,74 | 80,88 | -0,89% | 1.221.202,00 |
| 17.03.2025 | 79,36 | 82,06 | 79,36 | 81,61 | 3,53% | 2.002.287,00 |
| 14.03.2025 | 77,58 | 79,03 | 77,42 | 78,83 | 2,18% | 1.217.369,00 |
| 13.03.2025 | 78,20 | 78,43 | 76,85 | 77,15 | -0,61% | 1.189.777,00 |
| 12.03.2025 | 79,50 | 79,97 | 76,82 | 77,62 | -1,26% | 1.339.338,00 |
| 11.03.2025 | 77,07 | 79,14 | 76,24 | 78,61 | 1,66% | 1.618.392,00 |
| 10.03.2025 | 77,70 | 79,00 | 76,72 | 77,33 | -2,16% | 1.829.619,00 |
| 07.03.2025 | 79,01 | 79,78 | 77,37 | 79,04 | -0,53% | 1.274.669,00 |
| 06.03.2025 | 80,46 | 81,08 | 79,31 | 79,46 | -2,22% | 1.279.781,00 |
| 05.03.2025 | 79,25 | 81,81 | 79,09 | 81,26 | 4,30% | 2.398.627,00 |
| 04.03.2025 | 80,61 | 80,75 | 76,62 | 77,91 | -4,28% | 2.640.141,00 |
| 03.03.2025 | 82,15 | 83,25 | 80,30 | 81,39 | -1,09% | 1.688.787,00 |
| 28.02.2025 | 81,80 | 82,33 | 80,38 | 82,29 | 0,70% | 1.943.711,00 |
| 27.02.2025 | 80,97 | 83,96 | 80,96 | 81,72 | 5,75% | 2.462.896,00 |
| 26.02.2025 | 76,62 | 77,89 | 76,32 | 77,28 | 1,19% | 1.002.301,00 |
| 25.02.2025 | 75,22 | 76,45 | 75,06 | 76,37 | 2,15% | 1.671.428,00 |
| 24.02.2025 | 74,74 | 75,47 | 74,38 | 74,76 | 0,95% | 903.128,00 |
| 21.02.2025 | 74,85 | 75,63 | 73,90 | 74,06 | -0,98% | 1.204.078,00 |
| 20.02.2025 | 74,68 | 74,82 | 73,66 | 74,79 | -0,20% | 1.073.420,00 |
| 19.02.2025 | 74,40 | 75,37 | 73,83 | 74,94 | 1,24% | 1.322.339,00 |
| 18.02.2025 | 74,50 | 74,78 | 73,80 | 74,02 | -0,25% | 1.304.667,00 |
| 17.02.2025 | 74,20 | 74,21 | 73,87 | 74,21 | -0,21% | - |
| 14.02.2025 | 75,24 | 75,77 | 74,31 | 74,36 | -1,43% | 1.150.117,00 |
| 13.02.2025 | 75,33 | 75,78 | 74,42 | 75,44 | 0,40% | 966.954,00 |
| 12.02.2025 | 75,00 | 75,88 | 74,71 | 75,14 | -0,03% | 961.487,00 |
| 11.02.2025 | 76,27 | 76,73 | 75,15 | 75,16 | -1,82% | 1.005.667,00 |
| 10.02.2025 | 76,75 | 77,53 | 76,28 | 76,55 | -0,52% | 954.747,00 |
| 07.02.2025 | 77,50 | 78,05 | 76,91 | 76,95 | 0,37% | 1.066.987,00 |
| 06.02.2025 | 78,30 | 79,43 | 75,31 | 76,67 | -1,35% | 1.689.488,00 |
| 05.02.2025 | 74,02 | 78,68 | 74,02 | 77,72 | 2,33% | 2.535.323,00 |
| 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 |