68,300€
-4,85%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 71,28 | 71,65 | 68,08 | 68,39 | -4,72% | - |
| 03.04.2025 | 73,04 | 73,04 | 71,78 | 71,78 | -5,68% | - |
| 02.04.2025 | 74,92 | 76,10 | 74,92 | 76,10 | 0,45% | - |
| 01.04.2025 | 74,46 | 75,76 | 74,46 | 75,76 | 0,61% | 15,00 |
| 31.03.2025 | 72,66 | 75,30 | 72,66 | 75,30 | 2,39% | - |
| 28.03.2025 | 75,40 | 75,40 | 73,54 | 73,54 | -2,83% | - |
| 27.03.2025 | 76,12 | 76,12 | 75,68 | 75,68 | -0,99% | - |
| 26.03.2025 | 76,50 | 76,50 | 76,44 | 76,44 | -0,49% | - |
| 25.03.2025 | 76,66 | 76,82 | 76,66 | 76,82 | 2,26% | - |
| 24.03.2025 | 75,12 | 75,12 | 75,12 | 75,12 | 0,08% | - |
| 21.03.2025 | 74,12 | 75,06 | 74,12 | 75,06 | 0,70% | - |
| 20.03.2025 | 74,60 | 74,60 | 74,54 | 74,54 | -0,03% | - |
| 19.03.2025 | 73,76 | 74,64 | 73,76 | 74,56 | 1,06% | 135,00 |
| 18.03.2025 | 74,02 | 74,02 | 73,78 | 73,78 | 2,96% | - |
| 17.03.2025 | 71,66 | 71,66 | 71,66 | 71,66 | -0,83% | - |
| 14.03.2025 | 70,98 | 72,26 | 70,98 | 72,26 | 1,92% | - |
| 13.03.2025 | 70,88 | 70,90 | 70,88 | 70,90 | -0,28% | - |
| 12.03.2025 | 71,82 | 71,82 | 71,10 | 71,10 | -1,06% | - |
| 11.03.2025 | 70,92 | 71,86 | 70,92 | 71,86 | 0,84% | - |
| 10.03.2025 | 71,78 | 71,78 | 71,26 | 71,26 | -2,12% | - |
| 07.03.2025 | 72,52 | 72,80 | 72,52 | 72,80 | -1,09% | - |
| 06.03.2025 | 74,08 | 74,08 | 73,60 | 73,60 | -1,97% | - |
| 05.03.2025 | 72,72 | 75,08 | 72,72 | 75,08 | -1,26% | - |
| 04.03.2025 | 76,78 | 76,78 | 76,04 | 76,04 | -0,78% | - |
| 03.03.2025 | 78,14 | 78,14 | 76,64 | 76,64 | -2,64% | - |
| 28.02.2025 | 77,78 | 78,72 | 77,78 | 78,72 | 0,36% | - |
| 27.02.2025 | 72,98 | 78,44 | 72,98 | 78,44 | 6,55% | - |
| 26.02.2025 | 71,96 | 73,62 | 71,96 | 73,62 | 1,80% | 30,00 |
| 25.02.2025 | 70,50 | 72,32 | 70,50 | 72,32 | 0,98% | - |
| 24.02.2025 | 69,86 | 71,72 | 69,86 | 71,62 | -1,10% | 10,00 |
| 21.02.2025 | 70,38 | 72,42 | 70,38 | 72,42 | 1,94% | 7,00 |
| 20.02.2025 | 70,78 | 71,04 | 70,78 | 71,04 | -1,42% | - |
| 19.02.2025 | 70,40 | 72,06 | 70,40 | 72,06 | 2,01% | - |
| 18.02.2025 | 69,70 | 70,64 | 69,70 | 70,64 | 1,35% | - |
| 17.02.2025 | 70,08 | 70,08 | 69,70 | 69,70 | -1,53% | - |
| 14.02.2025 | 71,20 | 71,20 | 70,78 | 70,78 | -1,56% | - |
| 13.02.2025 | 71,20 | 71,90 | 71,20 | 71,90 | -0,42% | - |
| 12.02.2025 | 71,52 | 72,20 | 71,52 | 72,20 | -0,52% | - |
| 11.02.2025 | 73,26 | 73,26 | 72,58 | 72,58 | -2,00% | - |
| 10.02.2025 | 74,06 | 74,06 | 74,06 | 74,06 | -0,46% | - |
| 07.02.2025 | 72,82 | 74,40 | 72,82 | 74,40 | 0,54% | - |
| 06.02.2025 | 74,00 | 74,00 | 74,00 | 74,00 | -0,72% | - |
| 05.02.2025 | 69,64 | 74,54 | 69,64 | 74,54 | 2,08% | 45,00 |
| 04.02.2025 | 72,78 | 73,02 | 72,78 | 73,02 | -1,11% | - |
| 03.02.2025 | 72,44 | 73,84 | 72,44 | 73,84 | 0,41% | 26,00 |
| 31.01.2025 | 73,22 | 73,54 | 73,22 | 73,54 | 0,08% | - |
| 30.01.2025 | 73,48 | 73,48 | 73,48 | 73,48 | -0,73% | - |
| 29.01.2025 | 71,90 | 74,02 | 71,90 | 74,02 | 1,84% | 4,00 |
| 28.01.2025 | 71,22 | 72,68 | 71,22 | 72,68 | 3,62% | - |
| 27.01.2025 | 70,14 | 70,14 | 70,14 | 70,14 | -1,54% | - |
| 24.01.2025 | 70,74 | 71,24 | 70,74 | 71,24 | -1,49% | - |
| 23.01.2025 | 71,52 | 72,32 | 71,52 | 72,32 | 0,22% | - |
| 22.01.2025 | 71,58 | 72,16 | 71,58 | 72,16 | -0,11% | - |
| 21.01.2025 | 72,32 | 72,32 | 72,24 | 72,24 | -0,11% | - |
| 20.01.2025 | 72,32 | 72,32 | 72,32 | 72,32 | -0,77% | - |
| 17.01.2025 | 71,44 | 72,88 | 71,44 | 72,88 | 1,25% | - |
| 16.01.2025 | 70,44 | 71,98 | 70,44 | 71,98 | 1,18% | - |
| 15.01.2025 | 69,94 | 71,14 | 69,94 | 71,14 | 0,76% | - |
| 14.01.2025 | 69,32 | 70,60 | 69,32 | 70,60 | 1,99% | - |
| 13.01.2025 | 69,22 | 69,22 | 69,22 | 69,22 | -0,80% | - |
| 10.01.2025 | 69,94 | 69,94 | 69,78 | 69,78 | -0,14% | - |
| 09.01.2025 | 69,82 | 69,88 | 69,82 | 69,88 | -0,85% | - |
| 08.01.2025 | 70,24 | 70,48 | 70,24 | 70,48 | -0,03% | - |
| 07.01.2025 | 69,42 | 70,50 | 69,42 | 70,50 | 1,00% | - |
| 06.01.2025 | 69,80 | 69,80 | 69,80 | 69,80 | -0,46% | - |
| 03.01.2025 | 70,12 | 70,12 | 70,12 | 70,12 | -1,49% | - |
| 02.01.2025 | 69,78 | 71,18 | 69,78 | 71,18 | 2,92% | - |
| 30.12.2024 | 69,16 | 69,16 | 69,16 | 69,16 | -1,12% | - |
| 27.12.2024 | 69,60 | 69,94 | 69,60 | 69,94 | 0,58% | - |
| 23.12.2024 | 68,44 | 69,54 | 68,44 | 69,54 | 0,87% | - |
| 20.12.2024 | 67,18 | 68,94 | 67,18 | 68,94 | 0,91% | - |
| 19.12.2024 | 67,20 | 68,70 | 67,20 | 68,32 | 0,53% | 100,00 |
| 18.12.2024 | 68,64 | 68,64 | 67,96 | 67,96 | -2,07% | - |
| 17.12.2024 | 68,94 | 69,40 | 68,94 | 69,40 | -0,09% | 100,00 |
| 16.12.2024 | 69,46 | 69,46 | 69,46 | 69,46 | -1,14% | - |
| 13.12.2024 | 69,54 | 70,26 | 69,54 | 70,26 | -0,03% | - |
| 12.12.2024 | 68,30 | 70,28 | 68,30 | 70,28 | 1,62% | - |
| 11.12.2024 | 68,50 | 69,16 | 68,50 | 69,16 | 0,44% | - |
| 10.12.2024 | 68,82 | 68,86 | 68,82 | 68,86 | -1,85% | - |
| 09.12.2024 | 70,04 | 70,16 | 70,04 | 70,16 | -1,04% | - |
| 06.12.2024 | 70,90 | 70,90 | 70,90 | 70,90 | -1,42% | - |
| 05.12.2024 | 70,94 | 71,92 | 70,94 | 71,92 | 0,06% | - |
| 04.12.2024 | 71,66 | 71,88 | 71,66 | 71,88 | -0,44% | - |
| 03.12.2024 | 71,76 | 72,20 | 71,76 | 72,20 | -0,63% | - |
| 02.12.2024 | 72,74 | 72,74 | 72,66 | 72,66 | 0,17% | - |
| 29.11.2024 | 72,24 | 72,54 | 72,24 | 72,54 | 0,28% | - |
| 28.11.2024 | 72,28 | 72,34 | 72,28 | 72,34 | -0,66% | - |
| 27.11.2024 | 71,60 | 72,82 | 71,60 | 72,82 | 0,30% | - |
| 26.11.2024 | 71,80 | 72,60 | 71,80 | 72,60 | -0,27% | - |
| 25.11.2024 | 72,80 | 72,80 | 72,80 | 72,80 | 0,30% | - |
| 22.11.2024 | 71,24 | 72,62 | 71,24 | 72,58 | 0,47% | - |
| 21.11.2024 | 69,21 | 72,40 | 68,40 | 72,24 | 5,12% | - |
| 20.11.2024 | 67,50 | 68,72 | 67,50 | 68,72 | 1,36% | - |
| 19.11.2024 | 67,78 | 67,80 | 67,78 | 67,80 | -0,88% | - |
| 18.11.2024 | 68,40 | 68,40 | 68,40 | 68,40 | -1,27% | - |
| 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% | - |