49,675€
0,20%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 49,55 | 49,93 | 49,48 | 49,73 | 0,30% | 10,00 |
27.03.2024 | 49,20 | 49,73 | 49,15 | 49,58 | 0,92% | - |
26.03.2024 | 49,00 | 49,45 | 48,75 | 49,13 | 0,20% | 140,00 |
25.03.2024 | 48,15 | 49,20 | 47,80 | 49,03 | 1,66% | 689,00 |
22.03.2024 | 48,60 | 48,85 | 48,13 | 48,23 | -0,72% | 200,00 |
21.03.2024 | 48,55 | 48,88 | 48,43 | 48,58 | 0,10% | 120,00 |
20.03.2024 | 48,20 | 48,68 | 48,05 | 48,53 | 0,57% | 50,00 |
19.03.2024 | 47,80 | 48,43 | 47,75 | 48,25 | 1,10% | 70,00 |
18.03.2024 | 47,80 | 48,15 | 47,68 | 47,73 | -0,21% | 235,00 |
15.03.2024 | 47,40 | 47,90 | 47,10 | 47,83 | 0,95% | 45,00 |
14.03.2024 | 46,95 | 47,38 | 46,58 | 47,38 | 1,07% | 70,00 |
13.03.2024 | 46,55 | 47,03 | 46,28 | 46,88 | 0,64% | 30,00 |
12.03.2024 | 46,05 | 46,63 | 46,00 | 46,58 | 1,14% | - |
11.03.2024 | 46,03 | 46,43 | 45,68 | 46,05 | -0,05% | 100,00 |
08.03.2024 | 46,95 | 47,45 | 46,03 | 46,08 | -1,81% | 105,00 |
07.03.2024 | 46,35 | 47,08 | 46,15 | 46,93 | 1,08% | - |
06.03.2024 | 46,50 | 46,63 | 45,73 | 46,43 | -0,21% | 75,00 |
05.03.2024 | 45,63 | 46,73 | 45,55 | 46,53 | 1,86% | 3,00 |
04.03.2024 | 45,40 | 46,13 | 45,30 | 45,68 | 0,50% | - |
01.03.2024 | 45,83 | 46,20 | 45,23 | 45,45 | -0,66% | 2,00 |
29.02.2024 | 45,53 | 46,00 | 45,33 | 45,75 | 0,38% | - |
28.02.2024 | 45,40 | 46,05 | 45,28 | 45,58 | 0,44% | - |
27.02.2024 | 45,33 | 45,88 | 44,90 | 45,38 | 0,00% | 121,00 |
26.02.2024 | 45,75 | 46,15 | 45,38 | 45,38 | -1,04% | 105,00 |
23.02.2024 | 45,68 | 46,25 | 45,25 | 45,85 | 0,38% | 245,00 |
22.02.2024 | 45,33 | 45,93 | 44,95 | 45,68 | 0,77% | 77,00 |
21.02.2024 | 45,53 | 46,55 | 45,03 | 45,33 | -0,33% | 200,00 |
20.02.2024 | 45,15 | 45,78 | 44,75 | 45,48 | 0,44% | - |
19.02.2024 | 45,23 | 45,28 | 44,80 | 45,28 | 0,11% | 116,00 |
16.02.2024 | 45,18 | 45,65 | 44,93 | 45,23 | 0,00% | 5,00 |
15.02.2024 | 45,23 | 45,73 | 44,70 | 45,23 | 0,11% | 190,00 |
14.02.2024 | 44,83 | 45,40 | 44,83 | 45,18 | 0,67% | 350,00 |
13.02.2024 | 44,98 | 45,60 | 44,48 | 44,88 | -0,22% | 23,00 |
12.02.2024 | 44,20 | 45,18 | 44,03 | 44,98 | 1,58% | 70,00 |
09.02.2024 | 43,90 | 44,28 | 43,58 | 44,28 | 0,85% | 3,00 |
08.02.2024 | 43,85 | 44,03 | 43,33 | 43,90 | 0,06% | - |
07.02.2024 | 44,18 | 44,60 | 43,63 | 43,88 | -0,79% | 3,00 |
06.02.2024 | 44,15 | 44,63 | 44,13 | 44,23 | 0,00% | 150,00 |
05.02.2024 | 43,83 | 44,55 | 43,45 | 44,23 | 0,68% | 1,00 |
02.02.2024 | 43,33 | 44,28 | 43,20 | 43,93 | 1,33% | 5,00 |
01.02.2024 | 44,78 | 45,30 | 42,75 | 43,35 | -3,18% | 48,00 |
31.01.2024 | 44,23 | 45,50 | 43,70 | 44,78 | 1,36% | - |
30.01.2024 | 43,38 | 44,23 | 42,95 | 44,18 | 1,73% | 39,00 |
29.01.2024 | 43,68 | 44,05 | 43,28 | 43,43 | -0,69% | 5,00 |
26.01.2024 | 43,50 | 43,78 | 43,35 | 43,73 | 0,34% | 50,00 |
25.01.2024 | 43,00 | 43,60 | 42,70 | 43,58 | 0,81% | - |
24.01.2024 | 43,05 | 43,40 | 42,65 | 43,23 | 0,41% | 218,00 |
23.01.2024 | 42,75 | 43,35 | 42,25 | 43,05 | 0,47% | 15,00 |
22.01.2024 | 42,30 | 42,93 | 42,25 | 42,85 | 1,48% | 93,00 |
19.01.2024 | 42,15 | 42,55 | 41,80 | 42,23 | 0,06% | 32,00 |
18.01.2024 | 41,63 | 42,25 | 41,63 | 42,20 | 1,14% | 24,00 |
17.01.2024 | 41,53 | 42,13 | 41,35 | 41,73 | 0,36% | 15,00 |
16.01.2024 | 41,23 | 41,90 | 41,20 | 41,58 | 0,85% | 345,00 |
15.01.2024 | 41,23 | 41,45 | 41,00 | 41,23 | -0,60% | 196,00 |
12.01.2024 | 41,23 | 41,63 | 41,05 | 41,48 | 0,42% | - |
11.01.2024 | 41,20 | 41,48 | 40,85 | 41,30 | 0,12% | 1,00 |
10.01.2024 | 41,43 | 41,75 | 40,93 | 41,25 | -0,48% | 100,00 |
09.01.2024 | 41,65 | 41,70 | 40,98 | 41,45 | -0,48% | - |
08.01.2024 | 41,73 | 42,20 | 41,28 | 41,65 | -0,48% | 2,00 |
05.01.2024 | 41,83 | 42,40 | 41,53 | 41,85 | -0,89% | 500,00 |
04.01.2024 | 42,35 | 42,78 | 42,10 | 42,23 | -0,35% | - |
03.01.2024 | 42,45 | 42,90 | 41,80 | 42,38 | 1,56% | 202,00 |
02.01.2024 | 41,00 | 41,80 | 40,50 | 41,73 | 2,02% | 742,00 |
29.12.2023 | 40,93 | 41,20 | 40,60 | 40,90 | -0,06% | 7,00 |
28.12.2023 | 40,60 | 41,10 | 40,33 | 40,93 | 0,61% | 144,00 |
27.12.2023 | 40,73 | 40,95 | 40,40 | 40,68 | -0,31% | 211,00 |
22.12.2023 | 40,58 | 41,03 | 40,45 | 40,80 | 0,12% | 248,00 |
21.12.2023 | 40,65 | 40,80 | 40,33 | 40,75 | 0,00% | 101,00 |
20.12.2023 | 40,73 | 40,93 | 40,28 | 40,75 | 0,12% | 350,00 |
19.12.2023 | 40,43 | 40,80 | 40,05 | 40,70 | 0,37% | 102,00 |
18.12.2023 | 39,98 | 40,70 | 39,55 | 40,55 | 1,37% | 25,00 |
15.12.2023 | 40,13 | 40,70 | 39,68 | 40,00 | -0,19% | 21,00 |
14.12.2023 | 41,10 | 41,18 | 39,98 | 40,08 | -2,38% | 9,00 |
13.12.2023 | 42,05 | 42,40 | 40,83 | 41,05 | -2,38% | 237,00 |
12.12.2023 | 41,55 | 42,38 | 41,20 | 42,05 | 1,08% | - |
11.12.2023 | 39,78 | 41,78 | 39,53 | 41,60 | 4,65% | 50,00 |
08.12.2023 | 39,53 | 39,98 | 39,20 | 39,75 | 0,63% | 5,00 |
07.12.2023 | 39,33 | 39,75 | 38,80 | 39,50 | 0,45% | 165,00 |
06.12.2023 | 39,48 | 39,78 | 39,03 | 39,33 | -0,06% | 6,00 |
05.12.2023 | 39,88 | 40,03 | 39,35 | 39,35 | -1,50% | 30,00 |
04.12.2023 | 39,58 | 40,18 | 39,53 | 39,95 | 0,95% | 130,00 |
01.12.2023 | 39,45 | 39,90 | 39,15 | 39,58 | 0,19% | 6,00 |
30.11.2023 | 38,75 | 39,58 | 38,70 | 39,50 | 2,40% | 241,00 |
29.11.2023 | 38,40 | 38,90 | 38,15 | 38,58 | 0,33% | 200,00 |
28.11.2023 | 39,43 | 39,43 | 38,38 | 38,45 | -2,23% | 66,00 |
27.11.2023 | 39,35 | 39,63 | 39,08 | 39,33 | -0,38% | 806,00 |
24.11.2023 | 39,18 | 39,70 | 38,98 | 39,48 | 0,64% | - |
23.11.2023 | 39,18 | 39,50 | 38,80 | 39,23 | -0,13% | 5,00 |
22.11.2023 | 39,10 | 39,48 | 38,85 | 39,28 | 0,51% | - |
21.11.2023 | 38,60 | 39,10 | 38,58 | 39,08 | 0,97% | 33,00 |
20.11.2023 | 38,98 | 39,05 | 38,53 | 38,70 | -0,90% | 108,00 |
17.11.2023 | 38,80 | 39,10 | 38,30 | 39,05 | 0,58% | 1.221,00 |
16.11.2023 | 39,28 | 39,45 | 38,53 | 38,83 | -0,96% | 1,00 |
15.11.2023 | 39,03 | 39,40 | 38,75 | 39,20 | 0,90% | 269,00 |
14.11.2023 | 40,38 | 40,58 | 38,83 | 38,85 | -3,60% | 353,00 |
13.11.2023 | 40,53 | 40,93 | 40,25 | 40,30 | -0,74% | - |
10.11.2023 | 40,75 | 41,18 | 40,53 | 40,60 | -0,12% | 4,00 |
09.11.2023 | 40,43 | 40,85 | 40,00 | 40,65 | 0,62% | 181,00 |
08.11.2023 | 40,78 | 41,35 | 40,33 | 40,40 | -0,74% | 172,00 |
07.11.2023 | 40,68 | 41,15 | 40,40 | 40,70 | -0,25% | 444,00 |