69,480€
1,31%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 67,20 | 69,28 | 67,20 | 69,28 | 1,02% | - |
| 14.11.2024 | 66,46 | 68,58 | 66,46 | 68,58 | 2,05% | - |
| 13.11.2024 | 66,18 | 67,20 | 66,18 | 67,20 | 0,57% | - |
| 12.11.2024 | 65,10 | 66,82 | 65,10 | 66,82 | 4,08% | - |
| 11.11.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -0,43% | - |
| 08.11.2024 | 63,56 | 64,48 | 63,56 | 64,48 | 0,37% | - |
| 07.11.2024 | 64,82 | 64,82 | 64,24 | 64,24 | 6,15% | - |
| 06.11.2024 | 60,52 | 60,52 | 60,52 | 60,52 | 4,13% | - |
| 05.11.2024 | 58,12 | 58,12 | 58,12 | 58,12 | -1,12% | - |
| 04.11.2024 | 58,02 | 58,78 | 58,02 | 58,78 | 0,20% | - |
| 01.11.2024 | 58,80 | 58,80 | 58,66 | 58,66 | -0,31% | - |
| 31.10.2024 | 58,80 | 58,84 | 58,80 | 58,84 | -0,54% | - |
| 30.10.2024 | 54,66 | 59,16 | 54,66 | 59,16 | 4,08% | - |
| 29.10.2024 | 56,82 | 56,84 | 56,82 | 56,84 | -0,46% | - |
| 28.10.2024 | 56,28 | 57,10 | 56,28 | 57,10 | -0,49% | 200,00 |
| 25.10.2024 | 57,38 | 57,38 | 57,38 | 57,38 | -1,58% | - |
| 24.10.2024 | 58,04 | 58,30 | 58,04 | 58,30 | -0,75% | - |
| 23.10.2024 | 57,76 | 58,74 | 57,76 | 58,74 | 0,24% | - |
| 22.10.2024 | 57,64 | 58,60 | 57,64 | 58,60 | 0,41% | - |
| 21.10.2024 | 57,86 | 58,36 | 57,86 | 58,36 | -0,10% | - |
| 18.10.2024 | 58,42 | 58,42 | 58,42 | 58,42 | -1,02% | - |
| 17.10.2024 | 57,88 | 59,02 | 57,88 | 59,02 | 0,75% | - |
| 16.10.2024 | 57,28 | 58,58 | 57,28 | 58,58 | 0,97% | - |
| 15.10.2024 | 57,12 | 58,02 | 57,12 | 58,02 | 0,87% | - |
| 14.10.2024 | 56,60 | 57,52 | 56,60 | 57,52 | 3,60% | - |
| 11.10.2024 | 55,52 | 55,52 | 55,52 | 55,52 | -1,39% | - |
| 10.10.2024 | 55,58 | 56,30 | 55,58 | 56,30 | 0,39% | 5,00 |
| 09.10.2024 | 54,28 | 56,08 | 54,28 | 56,08 | 1,82% | - |
| 08.10.2024 | 54,92 | 55,08 | 54,92 | 55,08 | -0,90% | - |
| 07.10.2024 | 55,22 | 55,58 | 55,22 | 55,58 | 4,67% | - |
| 04.10.2024 | 53,10 | 53,10 | 53,10 | 53,10 | -0,67% | - |
| 03.10.2024 | 53,00 | 53,46 | 53,00 | 53,46 | -0,34% | - |
| 02.10.2024 | 52,28 | 53,64 | 52,28 | 53,64 | 1,90% | - |
| 01.10.2024 | 52,64 | 52,64 | 52,64 | 52,64 | 1,70% | - |
| 30.09.2024 | 51,76 | 51,76 | 51,76 | 51,76 | -0,96% | - |
| 27.09.2024 | 51,50 | 52,26 | 51,50 | 52,26 | 1,12% | 100,00 |
| 26.09.2024 | 51,02 | 51,68 | 51,02 | 51,68 | 0,35% | - |
| 25.09.2024 | 50,46 | 51,50 | 50,46 | 51,50 | 0,78% | - |
| 24.09.2024 | 51,72 | 51,72 | 51,10 | 51,10 | 0,71% | - |
| 23.09.2024 | 50,74 | 50,74 | 50,74 | 50,74 | -0,67% | - |
| 20.09.2024 | 49,67 | 51,08 | 49,67 | 51,08 | 2,00% | - |
| 19.09.2024 | 50,08 | 50,08 | 50,08 | 50,08 | 0,00% | - |
| 18.09.2024 | 50,08 | 50,08 | 50,08 | 50,08 | -0,79% | - |
| 17.09.2024 | 49,90 | 50,48 | 49,90 | 50,48 | 0,40% | - |
| 16.09.2024 | 48,85 | 50,28 | 48,85 | 50,28 | 1,80% | - |
| 13.09.2024 | 48,51 | 49,39 | 48,51 | 49,39 | 3,22% | - |
| 12.09.2024 | 47,85 | 47,85 | 47,85 | 47,85 | -0,60% | - |
| 11.09.2024 | 48,19 | 48,19 | 48,14 | 48,14 | -1,65% | - |
| 10.09.2024 | 48,61 | 48,95 | 48,61 | 48,95 | 0,95% | - |
| 09.09.2024 | 48,49 | 48,49 | 48,49 | 48,49 | -0,23% | - |
| 06.09.2024 | 48,89 | 48,89 | 48,60 | 48,60 | -1,92% | - |
| 05.09.2024 | 49,07 | 49,55 | 49,07 | 49,55 | 0,00% | - |
| 04.09.2024 | 49,01 | 49,55 | 49,01 | 49,55 | -0,12% | - |
| 03.09.2024 | 49,45 | 49,61 | 49,45 | 49,61 | 0,53% | - |
| 02.09.2024 | 49,35 | 49,35 | 49,35 | 49,35 | -1,38% | - |
| 30.08.2024 | 49,23 | 50,04 | 49,23 | 50,04 | 0,56% | - |
| 29.08.2024 | 49,17 | 49,76 | 49,17 | 49,76 | 0,53% | - |
| 28.08.2024 | 48,45 | 49,50 | 48,45 | 49,50 | 1,43% | - |
| 27.08.2024 | 48,31 | 48,80 | 48,31 | 48,80 | 2,03% | - |
| 26.08.2024 | 47,83 | 47,83 | 47,83 | 47,83 | -0,77% | - |
| 23.08.2024 | 48,00 | 48,20 | 48,00 | 48,20 | -0,80% | 400,00 |
| 22.08.2024 | 47,67 | 48,59 | 47,67 | 48,59 | 1,02% | - |
| 21.08.2024 | 47,99 | 48,10 | 47,99 | 48,10 | -0,76% | - |
| 20.08.2024 | 49,03 | 49,03 | 48,47 | 48,47 | -1,20% | - |
| 19.08.2024 | 49,68 | 49,68 | 49,06 | 49,06 | -1,25% | 26,00 |
| 16.08.2024 | 48,91 | 49,68 | 48,91 | 49,68 | 2,08% | - |
| 15.08.2024 | 48,67 | 48,67 | 48,67 | 48,67 | -0,75% | - |
| 14.08.2024 | 48,12 | 49,04 | 48,00 | 49,04 | 1,43% | 250,00 |
| 13.08.2024 | 48,35 | 48,35 | 48,35 | 48,35 | -0,62% | - |
| 12.08.2024 | 48,44 | 48,65 | 48,44 | 48,65 | -0,57% | - |
| 09.08.2024 | 47,99 | 49,31 | 47,99 | 48,93 | 2,34% | 10,00 |
| 08.08.2024 | 47,81 | 47,81 | 47,81 | 47,81 | -1,10% | - |
| 07.08.2024 | 47,99 | 48,34 | 47,99 | 48,34 | 0,25% | - |
| 06.08.2024 | 47,90 | 48,22 | 47,90 | 48,22 | 0,77% | - |
| 05.08.2024 | 47,76 | 47,85 | 47,76 | 47,85 | -6,94% | 500,00 |
| 02.08.2024 | 51,42 | 51,42 | 51,42 | 51,42 | -1,38% | - |
| 01.08.2024 | 52,82 | 52,82 | 52,14 | 52,14 | -2,03% | - |
| 31.07.2024 | 50,30 | 53,22 | 50,30 | 53,22 | 6,14% | - |
| 30.07.2024 | 48,82 | 50,14 | 48,82 | 50,14 | 1,81% | - |
| 29.07.2024 | 48,50 | 49,25 | 48,50 | 49,25 | 1,97% | - |
| 26.07.2024 | 48,30 | 48,30 | 48,30 | 48,30 | -1,77% | - |
| 25.07.2024 | 48,75 | 49,17 | 48,75 | 49,17 | -0,45% | - |
| 24.07.2024 | 48,84 | 49,39 | 48,84 | 49,39 | -0,38% | - |
| 23.07.2024 | 48,81 | 49,58 | 48,81 | 49,58 | 2,12% | - |
| 22.07.2024 | 48,55 | 48,55 | 48,55 | 48,55 | 0,31% | - |
| 19.07.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -1,39% | - |
| 18.07.2024 | 48,62 | 49,08 | 48,62 | 49,08 | -0,02% | - |
| 17.07.2024 | 48,51 | 49,09 | 48,51 | 49,09 | -0,02% | - |
| 16.07.2024 | 47,97 | 49,10 | 47,97 | 49,10 | 3,92% | 100,00 |
| 15.07.2024 | 47,25 | 47,25 | 47,25 | 47,25 | -0,78% | - |
| 12.07.2024 | 46,81 | 47,62 | 46,81 | 47,62 | 0,83% | - |
| 11.07.2024 | 46,94 | 49,20 | 46,94 | 47,23 | 0,19% | 563,00 |
| 10.07.2024 | 46,10 | 47,14 | 46,10 | 47,14 | 1,07% | - |
| 09.07.2024 | 45,71 | 46,64 | 45,71 | 46,64 | 2,98% | - |
| 08.07.2024 | 45,29 | 45,29 | 45,29 | 45,29 | -1,20% | - |
| 05.07.2024 | 46,47 | 46,47 | 45,84 | 45,84 | -1,72% | - |
| 04.07.2024 | 46,58 | 46,64 | 46,58 | 46,64 | -0,26% | - |
| 03.07.2024 | 47,20 | 47,20 | 46,76 | 46,76 | -2,11% | - |
| 02.07.2024 | 46,92 | 47,77 | 46,92 | 47,77 | 1,79% | - |
| 01.07.2024 | 46,93 | 46,93 | 46,93 | 46,93 | -0,66% | - |