80,310$
-0,07%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 80,25 | 80,89 | 80,23 | 80,29 | -0,10% | 821.484,00 |
| 08.01.2026 | 78,49 | 80,45 | 78,45 | 80,37 | 2,50% | 1.179.513,00 |
| 07.01.2026 | 78,29 | 79,04 | 77,52 | 78,41 | -0,32% | 1.055.223,00 |
| 06.01.2026 | 77,88 | 78,98 | 77,08 | 78,66 | 0,45% | 1.299.865,00 |
| 05.01.2026 | 76,34 | 79,19 | 75,90 | 78,31 | 1,40% | 1.281.424,00 |
| 02.01.2026 | 77,42 | 77,56 | 76,53 | 77,23 | -0,35% | 1.084.196,00 |
| 31.12.2025 | 78,40 | 78,40 | 77,44 | 77,50 | -1,05% | 774.043,00 |
| 30.12.2025 | 78,61 | 78,72 | 78,05 | 78,32 | -0,32% | 634.870,00 |
| 29.12.2025 | 78,91 | 79,36 | 78,16 | 78,57 | -0,34% | 688.479,00 |
| 26.12.2025 | 79,15 | 79,25 | 78,45 | 78,84 | -0,27% | 466.975,00 |
| 24.12.2025 | 79,28 | 79,43 | 78,82 | 79,05 | -0,43% | 382.142,00 |
| 23.12.2025 | 78,97 | 79,78 | 78,69 | 79,39 | 0,89% | 927.759,00 |
| 22.12.2025 | 79,15 | 79,80 | 78,48 | 78,69 | -0,69% | 999.886,00 |
| 19.12.2025 | 79,45 | 80,21 | 78,69 | 79,24 | -0,28% | 4.892.987,00 |
| 18.12.2025 | 77,64 | 79,57 | 77,08 | 79,46 | 1,99% | 1.789.893,00 |
| 17.12.2025 | 77,39 | 78,29 | 77,09 | 77,91 | 0,50% | 1.353.262,00 |
| 16.12.2025 | 77,14 | 77,66 | 76,77 | 77,52 | 0,53% | 1.290.974,00 |
| 15.12.2025 | 76,04 | 77,75 | 76,04 | 77,11 | -0,01% | 1.804.443,00 |
| 12.12.2025 | 76,72 | 77,19 | 76,18 | 77,12 | 0,81% | 1.399.720,00 |
| 11.12.2025 | 74,49 | 76,98 | 74,20 | 76,50 | 3,02% | 1.826.271,00 |
| 10.12.2025 | 73,01 | 74,46 | 73,01 | 74,26 | 1,20% | 2.458.766,00 |
| 09.12.2025 | 72,69 | 73,96 | 72,69 | 73,38 | 0,77% | 1.823.236,00 |
| 08.12.2025 | 74,20 | 74,20 | 71,72 | 72,82 | -1,98% | 1.829.070,00 |
| 05.12.2025 | 75,58 | 75,58 | 74,16 | 74,29 | 1,30% | 1.320.473,00 |
| 04.12.2025 | 73,63 | 73,94 | 73,03 | 73,34 | -0,29% | 1.243.314,00 |
| 03.12.2025 | 74,30 | 74,52 | 73,20 | 73,55 | -1,01% | 1.893.329,00 |
| 02.12.2025 | 75,53 | 75,53 | 74,04 | 74,30 | -1,20% | 1.272.174,00 |
| 01.12.2025 | 75,98 | 76,15 | 75,11 | 75,20 | -1,01% | 1.258.320,00 |
| 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 |