48,680€
0,14%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 48,63 | 48,71 | 48,51 | 48,67 | 0,12% | - |
| 22.04.2024 | 48,20 | 48,92 | 48,00 | 48,61 | 1,00% | - |
| 19.04.2024 | 47,72 | 48,31 | 47,36 | 48,13 | 0,90% | - |
| 18.04.2024 | 47,00 | 47,94 | 46,99 | 47,70 | 1,49% | - |
| 17.04.2024 | 47,45 | 47,56 | 46,95 | 47,00 | -0,99% | - |
| 16.04.2024 | 47,02 | 47,57 | 46,73 | 47,47 | 0,94% | - |
| 15.04.2024 | 46,72 | 47,97 | 46,72 | 47,03 | -0,65% | - |
| 12.04.2024 | 46,85 | 47,82 | 46,84 | 47,34 | 1,09% | - |
| 11.04.2024 | 47,56 | 47,79 | 46,49 | 46,83 | -1,62% | - |
| 10.04.2024 | 47,55 | 48,17 | 47,28 | 47,60 | 0,02% | - |
| 09.04.2024 | 49,06 | 49,45 | 47,35 | 47,59 | -3,13% | - |
| 08.04.2024 | 49,60 | 49,83 | 49,08 | 49,13 | -1,07% | - |
| 05.04.2024 | 49,25 | 49,87 | 49,25 | 49,66 | 0,77% | - |
| 04.04.2024 | 50,09 | 50,44 | 49,18 | 49,28 | -1,76% | - |
| 03.04.2024 | 50,25 | 50,63 | 49,80 | 50,17 | -0,20% | - |
| 02.04.2024 | 50,19 | 50,66 | 50,07 | 50,27 | 0,48% | - |
| 28.03.2024 | 49,88 | 50,03 | 49,48 | 50,03 | 0,86% | - |
| 27.03.2024 | 49,50 | 49,73 | 49,15 | 49,60 | 1,02% | 30,00 |
| 26.03.2024 | 49,03 | 49,45 | 48,78 | 49,10 | 0,15% | - |
| 25.03.2024 | 47,88 | 49,20 | 47,80 | 49,03 | 1,76% | - |
| 22.03.2024 | 48,55 | 48,85 | 48,10 | 48,18 | -0,87% | - |
| 21.03.2024 | 48,53 | 48,88 | 48,43 | 48,60 | 0,10% | - |
| 20.03.2024 | 48,23 | 48,88 | 48,05 | 48,55 | 0,62% | - |
| 19.03.2024 | 47,78 | 48,43 | 47,75 | 48,25 | 0,94% | - |
| 18.03.2024 | 48,18 | 48,25 | 47,68 | 47,80 | 0,00% | - |
| 15.03.2024 | 47,30 | 47,90 | 47,13 | 47,80 | 0,90% | - |
| 14.03.2024 | 46,85 | 47,43 | 46,58 | 47,38 | 1,07% | - |
| 13.03.2024 | 46,58 | 47,03 | 46,25 | 46,88 | 0,59% | - |
| 12.03.2024 | 46,05 | 46,63 | 46,00 | 46,60 | 1,19% | - |
| 11.03.2024 | 46,08 | 46,43 | 45,68 | 46,05 | -0,05% | - |
| 08.03.2024 | 47,03 | 47,28 | 46,03 | 46,08 | -1,86% | - |
| 07.03.2024 | 46,43 | 47,08 | 46,15 | 46,95 | 1,13% | 330,00 |
| 06.03.2024 | 46,50 | 46,63 | 45,73 | 46,43 | -0,21% | 214,00 |
| 05.03.2024 | 45,70 | 46,73 | 45,40 | 46,53 | 1,81% | - |
| 04.03.2024 | 45,50 | 46,13 | 45,30 | 45,70 | 0,55% | - |
| 01.03.2024 | 45,75 | 45,95 | 45,23 | 45,45 | -0,66% | - |
| 29.02.2024 | 45,55 | 46,00 | 45,33 | 45,75 | 0,33% | - |
| 28.02.2024 | 45,35 | 46,05 | 45,23 | 45,60 | 0,33% | - |
| 27.02.2024 | 45,35 | 45,88 | 45,18 | 45,45 | 0,22% | - |
| 26.02.2024 | 45,70 | 46,03 | 45,33 | 45,35 | -0,71% | - |
| 23.02.2024 | 45,65 | 46,23 | 45,50 | 45,68 | 0,05% | 10,00 |
| 22.02.2024 | 45,25 | 45,93 | 45,18 | 45,65 | 0,77% | 43,00 |
| 21.02.2024 | 45,80 | 46,30 | 45,03 | 45,30 | -0,33% | - |
| 20.02.2024 | 45,25 | 45,78 | 44,70 | 45,45 | 0,44% | - |
| 19.02.2024 | 45,15 | 45,28 | 45,15 | 45,25 | 0,00% | - |
| 16.02.2024 | 45,20 | 45,60 | 44,93 | 45,25 | 0,11% | - |
| 15.02.2024 | 45,18 | 45,73 | 44,98 | 45,20 | 0,11% | - |
| 14.02.2024 | 44,85 | 45,43 | 44,78 | 45,15 | 0,61% | - |
| 13.02.2024 | 44,98 | 45,60 | 44,48 | 44,88 | -0,17% | - |
| 12.02.2024 | 44,35 | 45,18 | 44,03 | 44,95 | 1,58% | - |
| 09.02.2024 | 43,98 | 44,28 | 43,58 | 44,25 | 0,80% | - |
| 08.02.2024 | 43,88 | 44,03 | 43,33 | 43,90 | 0,06% | - |
| 07.02.2024 | 44,20 | 44,50 | 43,63 | 43,88 | -0,79% | 100,00 |
| 06.02.2024 | 44,18 | 44,63 | 44,13 | 44,23 | 0,00% | - |
| 05.02.2024 | 43,88 | 44,55 | 43,60 | 44,23 | 0,74% | - |
| 02.02.2024 | 43,33 | 44,28 | 43,20 | 43,90 | 1,33% | - |
| 01.02.2024 | 44,68 | 44,88 | 42,73 | 43,33 | -2,70% | - |
| 31.01.2024 | 43,80 | 45,50 | 43,70 | 44,53 | 0,85% | - |
| 30.01.2024 | 43,78 | 44,23 | 43,05 | 44,15 | 1,67% | - |
| 29.01.2024 | 43,78 | 44,05 | 43,28 | 43,43 | -0,69% | 400,00 |
| 26.01.2024 | 43,58 | 43,75 | 43,38 | 43,73 | 0,46% | - |
| 25.01.2024 | 43,28 | 43,60 | 42,70 | 43,53 | 0,87% | - |
| 24.01.2024 | 43,28 | 43,43 | 42,80 | 43,15 | 0,17% | - |
| 23.01.2024 | 42,78 | 43,35 | 42,65 | 43,08 | 0,47% | - |
| 22.01.2024 | 42,28 | 42,93 | 42,25 | 42,88 | 1,48% | - |
| 19.01.2024 | 42,18 | 42,55 | 41,85 | 42,25 | 0,06% | - |
| 18.01.2024 | 41,73 | 42,25 | 41,60 | 42,23 | 1,20% | 8,00 |
| 17.01.2024 | 41,60 | 42,13 | 41,35 | 41,73 | 0,42% | - |
| 16.01.2024 | 41,40 | 41,88 | 41,20 | 41,55 | 0,36% | - |
| 15.01.2024 | 41,45 | 41,45 | 41,10 | 41,40 | -0,12% | 70,00 |
| 12.01.2024 | 41,25 | 41,63 | 41,05 | 41,45 | 0,36% | - |
| 11.01.2024 | 41,20 | 41,48 | 40,93 | 41,30 | 0,12% | - |
| 10.01.2024 | 41,10 | 41,75 | 40,93 | 41,25 | -0,48% | - |
| 09.01.2024 | 41,73 | 41,73 | 40,98 | 41,45 | -0,48% | 71,00 |
| 08.01.2024 | 41,93 | 42,23 | 41,28 | 41,65 | -0,54% | - |
| 05.01.2024 | 42,20 | 42,35 | 41,53 | 41,88 | -0,77% | 100,00 |
| 04.01.2024 | 42,35 | 42,78 | 42,10 | 42,20 | -0,47% | - |
| 03.01.2024 | 41,78 | 42,95 | 41,63 | 42,40 | 1,62% | - |
| 02.01.2024 | 40,90 | 41,78 | 40,50 | 41,73 | 2,02% | - |
| 29.12.2023 | 40,75 | 41,03 | 40,75 | 40,90 | -0,06% | - |
| 28.12.2023 | 40,58 | 41,08 | 40,33 | 40,93 | 0,68% | - |
| 27.12.2023 | 40,80 | 40,85 | 40,45 | 40,65 | -0,37% | - |
| 22.12.2023 | 40,50 | 41,03 | 40,45 | 40,80 | 0,18% | - |
| 21.12.2023 | 40,65 | 40,80 | 40,33 | 40,73 | -0,06% | - |
| 20.12.2023 | 40,78 | 40,93 | 40,28 | 40,75 | 0,06% | - |
| 19.12.2023 | 40,50 | 40,78 | 40,05 | 40,73 | 0,43% | - |
| 18.12.2023 | 40,05 | 40,70 | 39,58 | 40,55 | 1,31% | - |
| 15.12.2023 | 40,10 | 40,58 | 39,68 | 40,03 | -0,06% | 40,00 |
| 14.12.2023 | 41,10 | 41,18 | 39,98 | 40,05 | -2,08% | - |
| 13.12.2023 | 42,00 | 42,40 | 40,83 | 40,90 | -2,85% | - |
| 12.12.2023 | 41,55 | 42,38 | 41,20 | 42,10 | 1,20% | - |
| 11.12.2023 | 39,78 | 41,78 | 39,53 | 41,60 | 4,65% | - |
| 08.12.2023 | 39,48 | 39,98 | 39,20 | 39,75 | 0,70% | - |
| 07.12.2023 | 39,33 | 39,75 | 38,80 | 39,48 | 0,38% | - |
| 06.12.2023 | 39,30 | 39,78 | 39,03 | 39,33 | -0,13% | 35,00 |
| 05.12.2023 | 39,98 | 40,03 | 39,38 | 39,38 | -1,50% | - |
| 04.12.2023 | 39,93 | 40,20 | 39,53 | 39,98 | 1,01% | - |
| 01.12.2023 | 39,65 | 39,73 | 39,18 | 39,58 | 0,13% | - |
| 30.11.2023 | 38,63 | 39,60 | 38,58 | 39,53 | 2,46% | - |
| 29.11.2023 | 38,35 | 38,90 | 38,20 | 38,58 | 0,39% | 30,00 |