47,880€
-1,68%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 47,54 | 47,54 | 47,48 | 47,48 | -2,51% | 67,00 |
| 23.04.2024 | 48,99 | 48,99 | 48,70 | 48,70 | 1,73% | 36,00 |
| 19.04.2024 | 48,00 | 48,00 | 47,87 | 47,87 | 2,22% | 545,00 |
| 18.04.2024 | 46,61 | 46,83 | 46,61 | 46,83 | -2,11% | 21,00 |
| 15.04.2024 | 46,92 | 47,84 | 46,92 | 47,84 | 1,79% | 113,00 |
| 12.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,06% | 70,00 |
| 11.04.2024 | 47,03 | 47,03 | 47,03 | 47,03 | -5,01% | 10,00 |
| 09.04.2024 | 49,54 | 49,54 | 48,51 | 49,51 | -1,14% | 215,00 |
| 08.04.2024 | 49,05 | 50,08 | 49,05 | 50,08 | 1,13% | 2,00 |
| 05.04.2024 | 49,60 | 49,60 | 49,39 | 49,52 | -0,24% | 149,00 |
| 04.04.2024 | 49,64 | 49,64 | 49,64 | 49,64 | -0,80% | 121,00 |
| 03.04.2024 | 50,04 | 50,04 | 50,04 | 50,04 | -0,52% | 12,00 |
| 02.04.2024 | 50,66 | 50,66 | 49,69 | 50,30 | 1,11% | 35,00 |
| 28.03.2024 | 49,60 | 49,75 | 49,60 | 49,75 | 1,32% | 280,00 |
| 26.03.2024 | 49,10 | 49,10 | 49,10 | 49,10 | 0,00% | 140,00 |
| 25.03.2024 | 48,20 | 49,10 | 47,80 | 49,10 | 1,13% | 689,00 |
| 22.03.2024 | 48,55 | 48,55 | 48,55 | 48,55 | -0,51% | 200,00 |
| 21.03.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,31% | 120,00 |
| 20.03.2024 | 48,65 | 48,65 | 48,65 | 48,65 | 1,46% | 50,00 |
| 19.03.2024 | 47,95 | 47,95 | 47,95 | 47,95 | 0,42% | 70,00 |
| 18.03.2024 | 47,80 | 47,95 | 47,75 | 47,75 | 0,42% | 235,00 |
| 15.03.2024 | 47,55 | 47,55 | 47,55 | 47,55 | 1,17% | 45,00 |
| 14.03.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,53% | 70,00 |
| 13.03.2024 | 46,70 | 46,85 | 46,70 | 46,75 | 1,74% | 30,00 |
| 11.03.2024 | 45,95 | 45,95 | 45,95 | 45,95 | -0,76% | 100,00 |
| 08.03.2024 | 47,45 | 47,45 | 46,30 | 46,30 | 0,00% | 105,00 |
| 06.03.2024 | 46,35 | 46,35 | 46,30 | 46,30 | -0,75% | 75,00 |
| 05.03.2024 | 46,65 | 46,65 | 46,65 | 46,65 | 0,97% | 3,00 |
| 01.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 2,90% | 2,00 |
| 27.02.2024 | 44,90 | 44,90 | 44,90 | 44,90 | -1,64% | 121,00 |
| 26.02.2024 | 46,15 | 46,15 | 45,65 | 45,65 | -1,08% | 105,00 |
| 23.02.2024 | 46,05 | 46,15 | 45,25 | 46,15 | 0,65% | 245,00 |
| 22.02.2024 | 44,95 | 45,85 | 44,95 | 45,85 | -1,50% | 77,00 |
| 21.02.2024 | 46,30 | 46,55 | 46,30 | 46,55 | 3,91% | 200,00 |
| 19.02.2024 | 44,80 | 44,85 | 44,80 | 44,80 | -1,86% | 116,00 |
| 16.02.2024 | 45,65 | 45,65 | 45,65 | 45,65 | 2,13% | 5,00 |
| 15.02.2024 | 45,65 | 45,65 | 44,70 | 44,70 | -0,89% | 190,00 |
| 14.02.2024 | 45,35 | 45,35 | 45,10 | 45,10 | 1,35% | 350,00 |
| 13.02.2024 | 45,40 | 45,40 | 44,50 | 44,50 | -0,56% | 23,00 |
| 12.02.2024 | 44,60 | 44,75 | 44,60 | 44,75 | 2,17% | 70,00 |
| 09.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | 3,00 |
| 07.02.2024 | 44,55 | 44,60 | 44,55 | 44,60 | 0,34% | 3,00 |
| 06.02.2024 | 44,45 | 44,45 | 44,45 | 44,45 | 2,30% | 150,00 |
| 05.02.2024 | 43,45 | 43,45 | 43,45 | 43,45 | -1,70% | 1,00 |
| 02.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | 5,00 |
| 01.02.2024 | 44,35 | 45,30 | 44,00 | 44,00 | 2,44% | 48,00 |
| 30.01.2024 | 42,95 | 42,95 | 42,95 | 42,95 | -2,50% | 39,00 |
| 29.01.2024 | 44,05 | 44,05 | 44,05 | 44,05 | 1,38% | 5,00 |
| 26.01.2024 | 43,45 | 43,45 | 43,45 | 43,45 | 0,23% | 50,00 |
| 24.01.2024 | 42,65 | 43,35 | 42,65 | 43,35 | 0,00% | 218,00 |
| 23.01.2024 | 43,15 | 43,35 | 42,25 | 43,35 | 1,29% | 15,00 |
| 22.01.2024 | 42,65 | 42,80 | 42,65 | 42,80 | 1,42% | 93,00 |
| 19.01.2024 | 41,80 | 42,20 | 41,80 | 42,20 | 0,48% | 32,00 |
| 18.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,72% | 24,00 |
| 17.01.2024 | 41,70 | 41,70 | 41,70 | 41,70 | 0,00% | 15,00 |
| 16.01.2024 | 41,50 | 41,90 | 41,50 | 41,70 | 1,71% | 345,00 |
| 15.01.2024 | 41,45 | 41,45 | 41,00 | 41,00 | 0,37% | 196,00 |
| 11.01.2024 | 40,85 | 40,85 | 40,85 | 40,85 | -0,37% | 1,00 |
| 10.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -2,84% | 100,00 |
| 08.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,20% | 2,00 |
| 05.01.2024 | 42,20 | 42,20 | 41,70 | 41,70 | -2,80% | 500,00 |
| 03.01.2024 | 42,20 | 42,90 | 42,20 | 42,90 | 2,63% | 202,00 |
| 02.01.2024 | 41,45 | 41,80 | 40,70 | 41,80 | 1,46% | 742,00 |
| 29.12.2023 | 40,60 | 41,20 | 40,60 | 41,20 | 0,24% | 7,00 |
| 28.12.2023 | 40,80 | 41,10 | 40,80 | 41,10 | 1,23% | 144,00 |
| 27.12.2023 | 40,95 | 40,95 | 40,40 | 40,60 | -0,61% | 211,00 |
| 22.12.2023 | 40,85 | 40,85 | 40,85 | 40,85 | 0,99% | 248,00 |
| 21.12.2023 | 40,40 | 40,45 | 40,40 | 40,45 | -0,86% | 101,00 |
| 20.12.2023 | 40,45 | 40,80 | 40,40 | 40,80 | 0,00% | 350,00 |
| 19.12.2023 | 40,05 | 40,80 | 40,05 | 40,80 | 3,16% | 102,00 |
| 18.12.2023 | 39,55 | 39,55 | 39,55 | 39,55 | -1,37% | 25,00 |
| 15.12.2023 | 40,70 | 40,70 | 40,10 | 40,10 | -0,37% | 21,00 |
| 14.12.2023 | 40,75 | 40,75 | 40,25 | 40,25 | -4,28% | 9,00 |
| 13.12.2023 | 42,05 | 42,05 | 42,05 | 42,05 | 1,45% | 237,00 |
| 11.12.2023 | 41,45 | 41,45 | 41,45 | 41,45 | 5,74% | 50,00 |
| 08.12.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | 5,00 |
| 07.12.2023 | 39,60 | 39,60 | 38,80 | 38,80 | -1,27% | 165,00 |
| 06.12.2023 | 39,30 | 39,30 | 39,30 | 39,30 | -0,63% | 6,00 |
| 05.12.2023 | 39,55 | 39,55 | 39,55 | 39,55 | -1,13% | 30,00 |
| 04.12.2023 | 39,95 | 40,00 | 39,85 | 40,00 | 2,17% | 130,00 |
| 01.12.2023 | 39,90 | 39,90 | 39,15 | 39,15 | -0,76% | 6,00 |
| 30.11.2023 | 39,30 | 39,45 | 38,85 | 39,45 | 2,60% | 241,00 |
| 29.11.2023 | 38,15 | 38,45 | 38,15 | 38,45 | 0,00% | 200,00 |
| 28.11.2023 | 38,45 | 38,45 | 38,45 | 38,45 | -2,04% | 66,00 |
| 27.11.2023 | 39,50 | 39,50 | 39,20 | 39,25 | 1,16% | 806,00 |
| 23.11.2023 | 39,50 | 39,50 | 38,80 | 38,80 | -0,26% | 5,00 |
| 21.11.2023 | 38,75 | 38,90 | 38,75 | 38,90 | 0,26% | 33,00 |
| 20.11.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 0,13% | 108,00 |
| 17.11.2023 | 38,55 | 38,75 | 38,40 | 38,75 | -0,39% | 1.221,00 |
| 16.11.2023 | 38,90 | 38,90 | 38,90 | 38,90 | -1,02% | 1,00 |
| 15.11.2023 | 39,40 | 39,40 | 38,75 | 39,30 | 1,16% | 269,00 |
| 14.11.2023 | 39,90 | 40,05 | 38,85 | 38,85 | -5,24% | 353,00 |
| 10.11.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 0,86% | 4,00 |
| 09.11.2023 | 40,00 | 40,65 | 40,00 | 40,65 | 0,62% | 181,00 |
| 08.11.2023 | 41,30 | 41,35 | 40,40 | 40,40 | -0,25% | 172,00 |
| 07.11.2023 | 41,15 | 41,15 | 40,40 | 40,50 | 0,00% | 444,00 |
| 06.11.2023 | 40,20 | 40,50 | 40,20 | 40,50 | -0,61% | 258,00 |
| 03.11.2023 | 40,60 | 40,90 | 39,45 | 40,75 | 1,12% | 81,00 |
| 02.11.2023 | 40,25 | 40,45 | 39,30 | 40,30 | 0,37% | 551,00 |
| 01.11.2023 | 45,90 | 46,40 | 40,00 | 40,15 | -12,62% | 1.254,00 |