47,910€
-0,68%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 48,24 | 48,42 | 47,70 | 47,88 | -1,49% | - |
| 24.04.2024 | 48,47 | 49,13 | 48,16 | 48,61 | 0,47% | - |
| 23.04.2024 | 48,63 | 48,97 | 48,38 | 48,38 | -0,57% | - |
| 22.04.2024 | 48,29 | 48,91 | 48,12 | 48,66 | 1,00% | - |
| 19.04.2024 | 47,45 | 48,30 | 47,45 | 48,18 | 0,95% | 180,00 |
| 18.04.2024 | 47,08 | 47,94 | 46,99 | 47,72 | 1,52% | 600,00 |
| 17.04.2024 | 47,49 | 47,56 | 46,96 | 47,01 | -0,89% | - |
| 16.04.2024 | 46,97 | 47,54 | 46,76 | 47,43 | 0,93% | - |
| 15.04.2024 | 47,38 | 47,96 | 46,96 | 46,99 | -0,69% | - |
| 12.04.2024 | 46,95 | 47,77 | 46,89 | 47,32 | 2,10% | - |
| 11.04.2024 | 47,54 | 47,68 | 46,34 | 46,34 | -2,63% | - |
| 10.04.2024 | 47,58 | 48,16 | 47,29 | 47,59 | 0,04% | - |
| 09.04.2024 | 49,06 | 49,37 | 47,35 | 47,57 | -3,17% | - |
| 08.04.2024 | 49,56 | 49,83 | 49,13 | 49,13 | -0,97% | - |
| 05.04.2024 | 48,86 | 49,78 | 48,86 | 49,61 | 0,71% | - |
| 04.04.2024 | 50,11 | 50,44 | 49,19 | 49,26 | -1,66% | - |
| 03.04.2024 | 50,11 | 50,45 | 49,80 | 50,09 | -0,35% | - |
| 02.04.2024 | 49,84 | 50,65 | 49,64 | 50,26 | 0,62% | 2.940,00 |
| 28.03.2024 | 49,55 | 49,95 | 47,80 | 49,95 | 1,16% | - |
| 27.03.2024 | 49,10 | 49,73 | 49,10 | 49,38 | 0,82% | - |
| 26.03.2024 | 49,00 | 49,43 | 47,63 | 48,98 | 0,00% | - |
| 25.03.2024 | 48,10 | 49,20 | 47,75 | 48,98 | 1,56% | - |
| 22.03.2024 | 48,60 | 48,83 | 47,35 | 48,23 | -0,77% | 700,00 |
| 21.03.2024 | 48,60 | 48,83 | 48,45 | 48,60 | 0,10% | - |
| 20.03.2024 | 48,10 | 48,65 | 48,05 | 48,55 | -0,41% | - |
| 19.03.2024 | 47,70 | 48,98 | 47,58 | 48,75 | 2,20% | - |
| 18.03.2024 | 47,88 | 48,13 | 47,70 | 47,70 | 1,71% | - |
| 15.03.2024 | 47,45 | 48,08 | 46,88 | 46,90 | 0,21% | - |
| 14.03.2024 | 46,85 | 47,43 | 46,60 | 46,80 | 0,05% | - |
| 13.03.2024 | 46,60 | 47,03 | 46,50 | 46,78 | 1,74% | - |
| 12.03.2024 | 46,10 | 46,80 | 45,95 | 45,98 | -0,33% | - |
| 11.03.2024 | 46,00 | 46,50 | 45,70 | 46,13 | 0,11% | - |
| 08.03.2024 | 46,95 | 47,23 | 46,03 | 46,08 | -1,86% | - |
| 07.03.2024 | 46,35 | 47,05 | 46,30 | 46,95 | 1,13% | - |
| 06.03.2024 | 46,50 | 46,63 | 45,75 | 46,43 | -0,21% | - |
| 05.03.2024 | 45,63 | 46,70 | 45,55 | 46,53 | 1,86% | - |
| 04.03.2024 | 45,38 | 46,13 | 45,28 | 45,68 | 0,50% | - |
| 01.03.2024 | 45,40 | 45,95 | 45,23 | 45,45 | -0,66% | - |
| 29.02.2024 | 45,53 | 46,03 | 45,33 | 45,75 | 0,49% | - |
| 28.02.2024 | 45,43 | 46,03 | 45,28 | 45,53 | 0,28% | - |
| 27.02.2024 | 44,90 | 45,88 | 44,90 | 45,40 | 0,06% | - |
| 26.02.2024 | 45,73 | 45,98 | 45,38 | 45,38 | -0,98% | - |
| 23.02.2024 | 45,25 | 46,23 | 45,25 | 45,83 | 0,33% | - |
| 22.02.2024 | 45,33 | 45,93 | 45,18 | 45,68 | 0,77% | - |
| 21.02.2024 | 45,53 | 46,15 | 45,08 | 45,33 | -0,38% | - |
| 20.02.2024 | 45,15 | 45,78 | 44,75 | 45,50 | 0,61% | - |
| 19.02.2024 | 45,23 | 45,28 | 45,18 | 45,23 | 0,06% | - |
| 16.02.2024 | 45,20 | 45,58 | 44,95 | 45,20 | 0,06% | - |
| 15.02.2024 | 44,80 | 45,68 | 44,80 | 45,18 | 0,06% | - |
| 14.02.2024 | 44,83 | 45,38 | 44,83 | 45,15 | 0,61% | - |
| 13.02.2024 | 44,93 | 45,58 | 44,50 | 44,88 | -0,17% | - |
| 12.02.2024 | 44,23 | 45,18 | 44,10 | 44,95 | 1,64% | - |
| 09.02.2024 | 43,93 | 44,28 | 43,60 | 44,23 | 0,68% | - |
| 08.02.2024 | 43,45 | 44,03 | 43,35 | 43,93 | 0,11% | - |
| 07.02.2024 | 44,20 | 44,43 | 43,65 | 43,88 | -0,79% | - |
| 06.02.2024 | 44,18 | 44,63 | 44,13 | 44,23 | -0,06% | - |
| 05.02.2024 | 43,85 | 44,53 | 43,60 | 44,25 | 0,85% | - |
| 02.02.2024 | 43,33 | 44,28 | 43,20 | 43,88 | 1,27% | - |
| 01.02.2024 | 44,80 | 44,88 | 42,75 | 43,33 | -3,08% | - |
| 31.01.2024 | 43,80 | 45,50 | 43,75 | 44,70 | 1,25% | - |
| 30.01.2024 | 43,38 | 44,23 | 43,05 | 44,15 | 1,73% | - |
| 29.01.2024 | 43,70 | 44,05 | 43,30 | 43,40 | -0,74% | - |
| 26.01.2024 | 43,50 | 43,75 | 43,38 | 43,73 | 0,40% | - |
| 25.01.2024 | 43,15 | 43,58 | 42,75 | 43,55 | 0,64% | - |
| 24.01.2024 | 43,05 | 43,40 | 42,88 | 43,28 | 0,52% | - |
| 23.01.2024 | 42,35 | 43,33 | 42,35 | 43,05 | 0,47% | - |
| 22.01.2024 | 42,28 | 42,93 | 42,25 | 42,85 | 1,36% | - |
| 19.01.2024 | 42,15 | 42,58 | 42,05 | 42,28 | 0,18% | - |
| 18.01.2024 | 41,65 | 42,23 | 41,63 | 42,20 | 1,20% | - |
| 17.01.2024 | 41,50 | 42,10 | 41,30 | 41,70 | 0,36% | - |
| 16.01.2024 | 41,25 | 41,85 | 41,20 | 41,55 | 1,34% | - |
| 15.01.2024 | 41,00 | 41,40 | 41,00 | 41,00 | -1,03% | - |
| 12.01.2024 | 41,20 | 41,58 | 41,05 | 41,43 | 0,36% | - |
| 11.01.2024 | 41,20 | 41,45 | 40,95 | 41,28 | 0,06% | - |
| 10.01.2024 | 41,43 | 41,75 | 40,93 | 41,25 | -0,48% | - |
| 09.01.2024 | 41,68 | 41,70 | 41,00 | 41,45 | -0,48% | - |
| 08.01.2024 | 41,75 | 42,00 | 41,30 | 41,65 | -0,48% | - |
| 05.01.2024 | 42,10 | 42,40 | 41,55 | 41,85 | -0,83% | - |
| 04.01.2024 | 42,35 | 42,75 | 42,15 | 42,20 | -0,41% | - |
| 03.01.2024 | 41,65 | 42,68 | 41,65 | 42,38 | 1,62% | - |
| 02.01.2024 | 41,03 | 41,75 | 40,50 | 41,70 | 1,89% | - |
| 29.12.2023 | 40,93 | 41,03 | 40,83 | 40,93 | 0,06% | - |
| 28.12.2023 | 40,60 | 41,05 | 40,43 | 40,90 | 0,62% | 150,00 |
| 27.12.2023 | 40,70 | 40,83 | 40,45 | 40,65 | -0,37% | - |
| 22.12.2023 | 40,20 | 41,00 | 40,20 | 40,80 | 0,12% | - |
| 21.12.2023 | 40,65 | 40,80 | 40,35 | 40,75 | 0,06% | - |
| 20.12.2023 | 40,73 | 41,00 | 40,38 | 40,73 | -0,18% | - |
| 19.12.2023 | 40,10 | 40,80 | 40,10 | 40,80 | 0,99% | - |
| 18.12.2023 | 40,10 | 40,70 | 39,78 | 40,40 | 1,19% | - |
| 15.12.2023 | 40,13 | 40,48 | 39,70 | 39,93 | -0,44% | - |
| 14.12.2023 | 41,08 | 41,18 | 40,00 | 40,10 | -2,20% | - |
| 13.12.2023 | 41,65 | 42,40 | 40,83 | 41,00 | -2,44% | - |
| 12.12.2023 | 41,53 | 42,35 | 41,20 | 42,03 | 1,02% | - |
| 11.12.2023 | 39,78 | 41,75 | 39,53 | 41,60 | 4,65% | - |
| 08.12.2023 | 39,53 | 39,93 | 39,38 | 39,75 | 0,63% | - |
| 07.12.2023 | 39,33 | 39,75 | 39,13 | 39,50 | 0,51% | - |
| 06.12.2023 | 39,48 | 39,73 | 39,03 | 39,30 | -0,51% | - |
| 05.12.2023 | 39,50 | 40,08 | 39,33 | 39,50 | -1,13% | - |
| 04.12.2023 | 39,63 | 40,10 | 39,53 | 39,95 | 2,17% | - |
| 01.12.2023 | 39,48 | 39,70 | 39,10 | 39,10 | -1,01% | - |