69,811$
0,71%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 69,57 | 70,00 | 69,03 | 69,86 | 0,78% | 956.166,00 |
| 28.08.2025 | 69,54 | 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 | 68,73 | 69,52 | 68,73 | 69,47 | 0,45% | 1.097.910,00 |
| 25.08.2025 | 69,65 | 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 | 69,45 | 69,81 | 69,01 | 69,34 | -0,16% | 893.470,00 |
| 20.08.2025 | 69,34 | 69,74 | 69,11 | 69,45 | 0,52% | 1.031.611,00 |
| 19.08.2025 | 68,38 | 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 | 70,88 | 71,13 | 70,46 | 70,89 | -0,17% | 961.611,00 |
| 13.08.2025 | 70,59 | 71,16 | 70,29 | 71,01 | 0,95% | 1.133.415,00 |
| 12.08.2025 | 70,00 | 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 | 70,40 | 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 | 70,52 | 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 | 71,27 | 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 | 80,91 | 81,67 | 80,50 | 80,97 | 1,11% | 1.551.323,00 |
| 28.07.2025 | 80,64 | 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 | 80,55 | 81,08 | 79,83 | 80,01 | -0,90% | 1.203.793,00 |
| 23.07.2025 | 80,98 | 81,12 | 80,43 | 80,74 | 0,32% | 1.293.517,00 |
| 22.07.2025 | 79,99 | 80,77 | 79,70 | 80,48 | 0,89% | 941.883,00 |
| 21.07.2025 | 81,29 | 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 | 79,73 | 80,55 | 79,25 | 80,43 | 1,85% | 1.292.340,00 |
| 15.07.2025 | 81,03 | 81,38 | 78,97 | 78,97 | -2,99% | 1.046.110,00 |
| 14.07.2025 | 80,04 | 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 |
| 10.07.2025 | 79,27 | 80,56 | 79,05 | 80,47 | 1,51% | 1.074.261,00 |
| 09.07.2025 | 81,36 | 81,44 | 79,21 | 79,27 | -2,06% | 1.353.166,00 |
| 08.07.2025 | 81,73 | 82,23 | 80,88 | 80,94 | -0,97% | 1.295.243,00 |
| 07.07.2025 | 82,12 | 83,13 | 81,31 | 81,73 | -0,47% | 1.223.077,00 |
| 03.07.2025 | 81,61 | 82,33 | 81,61 | 82,12 | 1,08% | 1.250.476,00 |
| 02.07.2025 | 82,30 | 82,30 | 80,36 | 81,24 | -1,00% | 1.397.648,00 |
| 01.07.2025 | 80,71 | 82,44 | 80,71 | 82,06 | 1,61% | 1.527.002,00 |
| 30.06.2025 | 80,37 | 80,95 | 80,36 | 80,76 | 0,37% | 974.262,00 |
| 27.06.2025 | 79,69 | 80,84 | 79,40 | 80,46 | 0,95% | 1.758.350,00 |
| 26.06.2025 | 78,04 | 79,73 | 78,04 | 79,70 | 2,14% | 1.136.736,00 |
| 25.06.2025 | 79,55 | 79,55 | 77,99 | 78,03 | -1,76% | 1.117.757,00 |
| 24.06.2025 | 80,01 | 80,73 | 79,29 | 79,43 | -0,80% | 1.088.791,00 |
| 23.06.2025 | 79,16 | 80,12 | 78,46 | 80,07 | 1,00% | 975.148,00 |
| 20.06.2025 | 78,73 | 79,45 | 78,44 | 79,28 | 1,08% | 4.037.782,00 |
| 18.06.2025 | 77,90 | 78,84 | 77,49 | 78,43 | 0,75% | 1.310.583,00 |
| 17.06.2025 | 78,69 | 78,69 | 76,61 | 77,85 | -1,28% | 1.654.465,00 |
| 16.06.2025 | 78,46 | 79,24 | 78,17 | 78,86 | 0,86% | 1.001.822,00 |
| 13.06.2025 | 78,77 | 78,82 | 77,58 | 78,19 | -1,34% | 1.171.660,00 |
| 12.06.2025 | 78,37 | 79,30 | 77,32 | 79,25 | 0,75% | 1.294.601,00 |
| 11.06.2025 | 78,99 | 79,22 | 78,22 | 78,66 | -0,18% | 1.348.787,00 |
| 10.06.2025 | 80,26 | 80,53 | 78,48 | 78,80 | -2,05% | 1.132.490,00 |
| 09.06.2025 | 81,38 | 81,40 | 78,72 | 80,45 | -1,26% | 1.209.701,00 |
| 06.06.2025 | 81,07 | 81,70 | 80,71 | 81,48 | 1,84% | 757.948,00 |
| 05.06.2025 | 80,77 | 80,94 | 79,39 | 80,01 | -0,83% | 1.239.821,00 |
| 04.06.2025 | 82,17 | 82,55 | 80,68 | 80,68 | -1,78% | 1.068.045,00 |
| 03.06.2025 | 81,73 | 83,07 | 80,74 | 82,14 | 0,27% | 937.990,00 |
| 02.06.2025 | 81,45 | 81,98 | 80,86 | 81,92 | 0,26% | 878.107,00 |
| 30.05.2025 | 81,22 | 81,94 | 81,00 | 81,71 | 0,41% | 1.073.295,00 |
| 29.05.2025 | 81,14 | 81,40 | 80,64 | 81,38 | 0,98% | 793.290,00 |
| 28.05.2025 | 81,41 | 81,88 | 80,44 | 80,59 | -1,41% | 854.452,00 |
| 27.05.2025 | 80,71 | 82,00 | 80,15 | 81,74 | 2,34% | 834.554,00 |
| 23.05.2025 | 78,79 | 80,16 | 78,79 | 79,87 | 0,30% | 693.326,00 |
| 22.05.2025 | 80,33 | 80,64 | 79,47 | 79,63 | -0,83% | 907.458,00 |
| 21.05.2025 | 81,81 | 82,03 | 80,28 | 80,30 | -2,09% | 849.343,00 |
| 20.05.2025 | 82,10 | 82,52 | 81,96 | 82,01 | -0,18% | 688.522,00 |
| 19.05.2025 | 81,65 | 82,26 | 81,59 | 82,16 | 0,01% | 977.131,00 |
| 16.05.2025 | 80,73 | 82,46 | 80,71 | 82,15 | 1,71% | 1.361.242,00 |
| 15.05.2025 | 79,40 | 81,04 | 79,05 | 80,77 | 1,33% | 843.715,00 |
| 14.05.2025 | 81,14 | 81,19 | 79,54 | 79,71 | -1,50% | 1.044.295,00 |
| 13.05.2025 | 81,14 | 81,79 | 80,80 | 80,92 | 0,07% | 1.179.428,00 |
| 12.05.2025 | 82,00 | 82,36 | 80,64 | 80,86 | 0,48% | 1.030.743,00 |
| 09.05.2025 | 80,30 | 80,80 | 79,95 | 80,47 | 0,27% | 771.444,00 |
| 08.05.2025 | 81,00 | 81,67 | 80,02 | 80,25 | -0,32% | 989.619,00 |
| 07.05.2025 | 80,00 | 81,13 | 79,69 | 80,51 | 1,28% | 1.094.079,00 |
| 06.05.2025 | 78,36 | 79,76 | 78,24 | 79,49 | 1,06% | 1.127.163,00 |
| 05.05.2025 | 78,88 | 79,27 | 78,23 | 78,66 | -1,19% | 976.254,00 |
| 02.05.2025 | 78,73 | 79,94 | 78,17 | 79,61 | 2,82% | 1.013.637,00 |
| 01.05.2025 | 77,43 | 78,66 | 77,01 | 77,43 | -0,30% | 1.397.901,00 |
| 30.04.2025 | 74,00 | 77,89 | 73,17 | 77,66 | -1,99% | 2.909.897,00 |
| 29.04.2025 | 78,73 | 79,77 | 78,08 | 79,24 | 0,24% | 1.191.129,00 |
| 28.04.2025 | 78,69 | 79,61 | 78,51 | 79,05 | 0,74% | 1.100.590,00 |
| 25.04.2025 | 78,47 | 78,98 | 77,85 | 78,47 | -1,10% | 1.111.930,00 |
| 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 |