75,645$
-0,43%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 75,69 | 75,97 | 75,69 | 75,92 | -0,07% | - |
| 28.11.2025 | 76,87 | 76,87 | 75,91 | 75,97 | -0,54% | 685.285,00 |
| 26.11.2025 | 76,78 | 77,00 | 76,05 | 76,38 | -0,22% | 1.291.152,00 |
| 25.11.2025 | 76,01 | 77,30 | 75,85 | 76,55 | 1,18% | 1.251.622,00 |
| 24.11.2025 | 75,75 | 75,93 | 74,88 | 75,66 | 0,00% | 1.465.123,00 |
| 21.11.2025 | 76,35 | 76,88 | 75,26 | 75,66 | -0,83% | 1.174.279,00 |
| 20.11.2025 | 77,02 | 77,88 | 75,92 | 76,29 | -0,27% | 1.047.089,00 |
| 19.11.2025 | 77,23 | 77,48 | 76,11 | 76,50 | -0,29% | 1.305.350,00 |
| 18.11.2025 | 75,54 | 76,98 | 75,24 | 76,72 | 1,05% | 1.170.884,00 |
| 17.11.2025 | 76,52 | 76,80 | 75,45 | 75,92 | -1,36% | 1.293.983,00 |
| 14.11.2025 | 76,73 | 77,58 | 75,91 | 76,97 | -0,04% | 812.993,00 |
| 13.11.2025 | 77,34 | 78,00 | 76,70 | 77,00 | -0,44% | 1.137.901,00 |
| 12.11.2025 | 76,54 | 77,96 | 76,31 | 77,34 | 1,32% | 863.770,00 |
| 11.11.2025 | 77,30 | 77,80 | 76,27 | 76,33 | -1,29% | 882.886,00 |
| 10.11.2025 | 78,15 | 78,76 | 77,28 | 77,33 | -1,05% | 918.662,00 |
| 07.11.2025 | 76,28 | 78,35 | 75,64 | 78,15 | 1,78% | 1.881.703,00 |
| 06.11.2025 | 76,92 | 77,83 | 76,32 | 76,78 | 0,01% | 1.847.126,00 |
| 05.11.2025 | 78,19 | 78,71 | 76,25 | 76,77 | -1,83% | 2.494.522,00 |
| 04.11.2025 | 74,60 | 78,99 | 74,45 | 78,20 | 7,23% | 3.880.066,00 |
| 03.11.2025 | 72,80 | 73,68 | 72,21 | 72,93 | -0,67% | 2.319.241,00 |
| 31.10.2025 | 73,56 | 73,68 | 72,79 | 73,42 | -0,11% | 1.733.632,00 |
| 30.10.2025 | 74,90 | 75,35 | 73,43 | 73,50 | -1,82% | 2.214.069,00 |
| 29.10.2025 | 74,21 | 75,30 | 74,16 | 74,86 | 0,24% | 1.609.710,00 |
| 28.10.2025 | 75,78 | 75,83 | 74,62 | 74,68 | -1,48% | 1.209.809,00 |
| 27.10.2025 | 76,37 | 76,70 | 75,74 | 75,80 | -0,37% | 879.081,00 |
| 24.10.2025 | 76,13 | 76,70 | 75,89 | 76,08 | -0,43% | 757.265,00 |
| 23.10.2025 | 76,33 | 76,55 | 76,06 | 76,41 | 0,26% | 741.351,00 |
| 22.10.2025 | 76,60 | 77,37 | 75,78 | 76,21 | -0,48% | 1.058.293,00 |
| 21.10.2025 | 75,99 | 76,98 | 75,75 | 76,58 | 1,16% | 963.047,00 |
| 20.10.2025 | 75,75 | 76,12 | 75,31 | 75,70 | 0,45% | 849.150,00 |
| 17.10.2025 | 73,77 | 75,36 | 73,77 | 75,36 | 2,27% | - |
| 16.10.2025 | 75,47 | 75,68 | 73,60 | 73,69 | -2,95% | 983.742,00 |
| 15.10.2025 | 76,53 | 77,06 | 75,44 | 75,93 | -0,89% | 834.412,00 |
| 14.10.2025 | 75,04 | 76,62 | 75,04 | 76,61 | 1,52% | 1.093.077,00 |
| 13.10.2025 | 76,32 | 76,66 | 75,08 | 75,46 | -0,51% | 1.043.623,00 |
| 10.10.2025 | 76,96 | 77,55 | 75,70 | 75,85 | -1,20% | 1.410.091,00 |
| 09.10.2025 | 78,87 | 79,20 | 76,39 | 76,77 | -2,35% | 1.624.520,00 |
| 08.10.2025 | 78,76 | 79,03 | 77,95 | 78,62 | 0,46% | 716.908,00 |
| 07.10.2025 | 78,65 | 79,29 | 78,12 | 78,26 | -0,48% | 653.907,00 |
| 06.10.2025 | 79,57 | 79,93 | 78,37 | 78,64 | -0,98% | 726.076,00 |
| 03.10.2025 | 78,91 | 79,74 | 78,60 | 79,42 | 1,04% | 1.149.554,00 |
| 02.10.2025 | 77,87 | 78,78 | 77,68 | 78,60 | 0,43% | 784.385,00 |
| 01.10.2025 | 77,36 | 78,44 | 77,07 | 78,26 | 0,62% | 853.206,00 |
| 30.09.2025 | 77,60 | 77,94 | 76,87 | 77,78 | 0,46% | 1.028.170,00 |
| 29.09.2025 | 78,46 | 78,46 | 77,14 | 77,42 | -1,07% | 838.390,00 |
| 26.09.2025 | 77,31 | 78,43 | 77,31 | 78,26 | 2,03% | 741.735,00 |
| 25.09.2025 | 76,77 | 77,24 | 76,28 | 76,70 | -0,17% | 939.682,00 |
| 24.09.2025 | 76,70 | 77,62 | 76,45 | 76,83 | 0,17% | 1.609.897,00 |
| 23.09.2025 | 75,88 | 77,53 | 75,88 | 76,70 | 1,05% | 1.259.374,00 |
| 22.09.2025 | 75,85 | 76,36 | 75,29 | 75,90 | -0,41% | 1.332.198,00 |
| 19.09.2025 | 76,82 | 77,00 | 75,30 | 76,21 | -0,05% | 4.499.233,00 |
| 18.09.2025 | 75,10 | 76,40 | 74,94 | 76,25 | 1,53% | 1.389.256,00 |
| 17.09.2025 | 74,25 | 75,64 | 74,25 | 75,10 | 1,20% | 1.342.492,00 |
| 16.09.2025 | 75,24 | 75,24 | 73,51 | 74,21 | -0,92% | 1.316.479,00 |
| 15.09.2025 | 75,21 | 76,04 | 74,75 | 74,90 | -0,45% | 1.324.428,00 |
| 12.09.2025 | 75,00 | 75,65 | 74,58 | 75,24 | -0,03% | 1.525.048,00 |
| 11.09.2025 | 73,71 | 75,33 | 73,41 | 75,26 | 2,09% | 1.802.954,00 |
| 10.09.2025 | 73,15 | 73,77 | 72,79 | 73,72 | 0,61% | 1.087.528,00 |
| 09.09.2025 | 73,85 | 74,10 | 72,90 | 73,27 | -0,57% | 1.521.456,00 |
| 08.09.2025 | 73,56 | 74,02 | 72,44 | 73,69 | -0,09% | 2.048.298,00 |
| 05.09.2025 | 73,07 | 73,95 | 72,10 | 73,76 | 0,94% | 2.680.413,00 |
| 04.09.2025 | 73,05 | 73,47 | 72,60 | 73,07 | 0,40% | 1.755.068,00 |
| 03.09.2025 | 70,36 | 73,14 | 70,01 | 72,78 | 3,93% | 3.896.295,00 |
| 02.09.2025 | 69,52 | 70,04 | 68,70 | 70,03 | 0,24% | 1.204.779,00 |
| 29.08.2025 | 69,57 | 70,00 | 69,03 | 69,86 | 0,78% | 956.166,00 |
| 28.08.2025 | 69,83 | 69,83 | 68,95 | 69,32 | -0,32% | 903.977,00 |
| 27.08.2025 | 69,12 | 70,02 | 69,10 | 69,54 | 0,10% | 999.948,00 |
| 26.08.2025 | 69,00 | 69,52 | 68,73 | 69,47 | 0,45% | 1.097.910,00 |
| 25.08.2025 | 69,66 | 70,00 | 69,12 | 69,16 | -1,09% | 839.138,00 |
| 22.08.2025 | 69,99 | 70,60 | 69,56 | 69,92 | 0,84% | 930.865,00 |
| 21.08.2025 | 69,38 | 69,81 | 69,01 | 69,34 | -0,16% | 893.470,00 |
| 20.08.2025 | 69,46 | 69,74 | 69,11 | 69,45 | 0,52% | 1.031.611,00 |
| 19.08.2025 | 68,40 | 69,53 | 68,38 | 69,09 | 0,74% | 782.137,00 |
| 18.08.2025 | 68,88 | 68,88 | 68,28 | 68,58 | -0,35% | 1.342.263,00 |
| 15.08.2025 | 71,02 | 71,19 | 68,71 | 68,82 | -2,92% | 1.370.448,00 |
| 14.08.2025 | 70,91 | 71,13 | 70,46 | 70,89 | -0,17% | 961.611,00 |
| 13.08.2025 | 70,62 | 71,16 | 70,29 | 71,01 | 0,95% | 1.133.415,00 |
| 12.08.2025 | 69,97 | 70,60 | 69,85 | 70,34 | 1,37% | 1.094.426,00 |
| 11.08.2025 | 69,81 | 69,88 | 69,21 | 69,39 | 0,00% | 1.361.875,00 |
| 08.08.2025 | 69,08 | 69,69 | 68,28 | 69,39 | 1,23% | 1.637.427,00 |
| 07.08.2025 | 70,52 | 71,00 | 68,37 | 68,55 | -2,75% | 2.181.747,00 |
| 06.08.2025 | 70,44 | 70,99 | 69,90 | 70,49 | 0,69% | 1.106.376,00 |
| 05.08.2025 | 70,00 | 71,00 | 69,56 | 70,01 | 0,09% | 1.572.926,00 |
| 04.08.2025 | 70,01 | 70,52 | 69,48 | 69,95 | 0,32% | 1.659.634,00 |
| 01.08.2025 | 71,00 | 71,46 | 68,79 | 69,73 | -2,90% | 2.993.829,00 |
| 31.07.2025 | 71,26 | 72,43 | 70,57 | 71,81 | 0,98% | 3.345.361,00 |
| 30.07.2025 | 71,03 | 74,47 | 69,09 | 71,11 | -12,18% | 6.831.321,00 |
| 29.07.2025 | 81,15 | 81,67 | 80,50 | 80,97 | 1,11% | 1.551.323,00 |
| 28.07.2025 | 80,65 | 80,66 | 79,97 | 80,08 | -0,84% | 1.182.403,00 |
| 25.07.2025 | 79,80 | 80,87 | 79,79 | 80,76 | 0,94% | 981.820,00 |
| 24.07.2025 | 80,50 | 81,08 | 79,83 | 80,01 | -0,90% | 1.203.793,00 |
| 23.07.2025 | 80,91 | 81,12 | 80,43 | 80,74 | 0,32% | 1.293.517,00 |
| 22.07.2025 | 79,93 | 80,77 | 79,70 | 80,48 | 0,89% | 941.883,00 |
| 21.07.2025 | 81,06 | 81,34 | 79,69 | 79,77 | -1,66% | 996.789,00 |
| 18.07.2025 | 81,01 | 81,59 | 80,78 | 81,12 | 0,14% | 739.647,00 |
| 17.07.2025 | 79,80 | 81,24 | 79,75 | 81,01 | 0,72% | 1.338.779,00 |
| 16.07.2025 | 79,27 | 80,55 | 79,25 | 80,43 | 1,85% | 1.292.340,00 |
| 15.07.2025 | 80,80 | 81,38 | 78,97 | 78,97 | -2,99% | 1.046.110,00 |
| 14.07.2025 | 80,10 | 81,55 | 80,04 | 81,40 | 1,70% | 956.250,00 |
| 11.07.2025 | 80,20 | 80,97 | 79,51 | 80,04 | -0,53% | 1.076.396,00 |