73,860$
1,14%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 73,85 | 74,61 | 72,89 | 73,86 | 1,14% | 1.911.221,00 |
| 31.03.2026 | 74,08 | 74,47 | 72,75 | 73,03 | 0,05% | 1.179.798,00 |
| 30.03.2026 | 73,75 | 73,83 | 71,72 | 72,99 | 0,12% | 1.538.350,00 |
| 27.03.2026 | 74,34 | 74,34 | 72,63 | 72,90 | -2,08% | 1.158.166,00 |
| 26.03.2026 | 74,50 | 75,17 | 74,06 | 74,45 | -0,07% | 983.568,00 |
| 25.03.2026 | 74,46 | 75,05 | 73,48 | 74,50 | 0,89% | 773.933,00 |
| 24.03.2026 | 72,82 | 74,13 | 72,82 | 73,84 | 0,81% | 1.321.141,00 |
| 23.03.2026 | 73,69 | 74,56 | 72,84 | 73,25 | 1,01% | 1.177.259,00 |
| 20.03.2026 | 73,45 | 73,78 | 72,08 | 72,52 | -0,59% | 11.804.960,00 |
| 19.03.2026 | 73,94 | 74,22 | 72,59 | 72,95 | -1,74% | 1.917.964,00 |
| 18.03.2026 | 74,45 | 75,09 | 73,54 | 74,24 | -1,26% | 1.895.244,00 |
| 17.03.2026 | 73,79 | 75,66 | 72,49 | 75,19 | 3,23% | 1.867.987,00 |
| 16.03.2026 | 72,25 | 73,20 | 72,02 | 72,84 | 0,94% | 1.472.240,00 |
| 13.03.2026 | 73,26 | 73,36 | 71,99 | 72,16 | -0,73% | 1.298.591,00 |
| 12.03.2026 | 71,94 | 73,17 | 70,78 | 72,69 | 0,25% | 1.762.683,00 |
| 11.03.2026 | 72,54 | 73,74 | 71,58 | 72,51 | -0,37% | 2.353.459,00 |
| 10.03.2026 | 73,36 | 74,04 | 71,62 | 72,78 | -0,22% | 1.670.137,00 |
| 09.03.2026 | 72,35 | 73,07 | 70,63 | 72,94 | -0,79% | 1.856.528,00 |
| 06.03.2026 | 73,20 | 73,65 | 71,68 | 73,52 | -1,04% | 1.758.942,00 |
| 05.03.2026 | 72,87 | 74,49 | 72,33 | 74,29 | 1,23% | 1.473.581,00 |
| 04.03.2026 | 70,58 | 73,42 | 70,03 | 73,39 | 3,86% | 1.703.137,00 |
| 03.03.2026 | 70,81 | 71,34 | 69,02 | 70,66 | -2,01% | 1.461.919,00 |
| 02.03.2026 | 71,50 | 72,69 | 71,23 | 72,11 | 0,53% | 1.648.432,00 |
| 27.02.2026 | 73,51 | 73,51 | 70,93 | 71,73 | -2,83% | 2.040.199,00 |
| 26.02.2026 | 73,41 | 74,23 | 72,51 | 73,82 | 1,85% | 1.288.483,00 |
| 25.02.2026 | 71,84 | 72,66 | 70,68 | 72,48 | 1,17% | 1.453.425,00 |
| 24.02.2026 | 70,82 | 71,98 | 70,49 | 71,64 | 1,13% | 1.572.182,00 |
| 23.02.2026 | 74,02 | 74,54 | 70,65 | 70,84 | -3,82% | 2.130.046,00 |
| 20.02.2026 | 74,04 | 74,50 | 72,64 | 73,65 | 0,24% | 1.535.517,00 |
| 19.02.2026 | 73,09 | 73,95 | 72,78 | 73,47 | 0,29% | 1.174.888,00 |
| 18.02.2026 | 72,87 | 73,36 | 71,74 | 73,26 | 0,48% | 1.159.628,00 |
| 17.02.2026 | 71,55 | 73,03 | 71,48 | 72,91 | 1,77% | 1.222.026,00 |
| 13.02.2026 | 70,28 | 72,49 | 69,96 | 71,64 | 1,16% | 1.483.097,00 |
| 12.02.2026 | 71,41 | 71,80 | 69,80 | 70,82 | -0,83% | 1.707.998,00 |
| 11.02.2026 | 71,76 | 72,07 | 70,45 | 71,41 | -0,46% | 1.989.050,00 |
| 10.02.2026 | 71,69 | 72,67 | 70,73 | 71,74 | 0,06% | 1.491.058,00 |
| 09.02.2026 | 74,34 | 75,71 | 71,55 | 71,70 | -3,84% | 2.330.324,00 |
| 06.02.2026 | 70,94 | 75,63 | 69,94 | 74,56 | -1,45% | 4.505.137,00 |
| 05.02.2026 | 77,11 | 78,42 | 75,54 | 75,66 | -1,70% | 2.786.280,00 |
| 04.02.2026 | 76,91 | 77,64 | 76,45 | 76,97 | 0,54% | 1.475.427,00 |
| 03.02.2026 | 76,42 | 77,20 | 75,82 | 76,56 | 0,12% | 1.196.802,00 |
| 02.02.2026 | 76,05 | 76,69 | 75,72 | 76,47 | 0,66% | 1.242.400,00 |
| 30.01.2026 | 75,37 | 76,28 | 74,75 | 75,97 | -0,42% | 1.824.187,00 |
| 29.01.2026 | 77,04 | 77,20 | 75,83 | 76,29 | 0,00% | 1.874.974,00 |
| 28.01.2026 | 75,65 | 76,57 | 75,20 | 76,29 | 0,57% | 1.009.449,00 |
| 27.01.2026 | 76,23 | 76,23 | 75,53 | 75,86 | -0,69% | 915.139,00 |
| 26.01.2026 | 76,25 | 77,18 | 75,77 | 76,39 | 0,38% | 760.653,00 |
| 23.01.2026 | 76,61 | 76,86 | 75,35 | 76,10 | -1,09% | 686.334,00 |
| 22.01.2026 | 76,48 | 76,95 | 75,95 | 76,94 | 0,31% | 889.727,00 |
| 21.01.2026 | 76,17 | 76,84 | 75,66 | 76,70 | 1,62% | 978.394,00 |
| 20.01.2026 | 75,54 | 76,42 | 75,22 | 75,48 | -0,80% | 1.590.911,00 |
| 16.01.2026 | 76,86 | 77,37 | 75,07 | 76,09 | -1,68% | 1.976.024,00 |
| 15.01.2026 | 80,03 | 80,55 | 77,30 | 77,39 | -3,04% | 2.108.551,00 |
| 14.01.2026 | 79,49 | 80,52 | 78,98 | 79,82 | 0,62% | 1.483.205,00 |
| 13.01.2026 | 81,00 | 81,16 | 78,93 | 79,33 | -0,91% | 1.263.581,00 |
| 12.01.2026 | 80,15 | 80,90 | 79,38 | 80,06 | -0,29% | 1.054.982,00 |
| 09.01.2026 | 80,25 | 80,89 | 80,23 | 80,29 | -0,10% | 821.484,00 |
| 08.01.2026 | 78,80 | 80,45 | 78,45 | 80,37 | 2,50% | 1.179.513,00 |
| 07.01.2026 | 79,04 | 79,04 | 77,52 | 78,41 | -0,32% | 1.055.223,00 |
| 06.01.2026 | 78,06 | 78,98 | 77,08 | 78,66 | 0,45% | 1.299.865,00 |
| 05.01.2026 | 76,20 | 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 | 79,06 | 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 | 77,75 | 79,57 | 77,08 | 79,46 | 1,99% | 1.789.893,00 |
| 17.12.2025 | 77,48 | 78,29 | 77,09 | 77,91 | 0,50% | 1.353.262,00 |
| 16.12.2025 | 77,42 | 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 | 74,48 | 76,98 | 74,20 | 76,50 | 3,02% | 1.826.271,00 |
| 10.12.2025 | 73,52 | 74,46 | 73,01 | 74,26 | 1,20% | 2.458.766,00 |
| 09.12.2025 | 73,12 | 73,96 | 72,69 | 73,38 | 0,77% | 1.823.236,00 |
| 08.12.2025 | 73,68 | 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 | 73,41 | 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 | 75,49 | 75,53 | 74,04 | 74,30 | -1,20% | 1.272.174,00 |
| 01.12.2025 | 75,71 | 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 | 76,23 | 77,30 | 75,85 | 76,55 | 1,18% | 1.251.622,00 |
| 24.11.2025 | 75,49 | 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 | 77,23 | 77,88 | 75,92 | 76,29 | -0,27% | 1.047.089,00 |
| 19.11.2025 | 76,85 | 77,48 | 76,11 | 76,50 | -0,29% | 1.305.350,00 |
| 18.11.2025 | 75,42 | 76,98 | 75,24 | 76,72 | 1,05% | 1.170.884,00 |
| 17.11.2025 | 76,69 | 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 | 77,20 | 78,00 | 76,70 | 77,00 | -0,44% | 1.137.901,00 |
| 12.11.2025 | 76,31 | 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 | 78,02 | 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 |