81,123$
0,14%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 81,13 | 81,42 | 81,02 | 81,10 | 0,12% | - |
| 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 |
| 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 |