51,487$
-0,93%
Echtzeit-Aktienkurs Unum Group
Bid:
Ask:
Aktienkurse zur Unum Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 51,68 | 52,06 | 51,49 | 51,97 | 0,35% | 919.760,00 |
| 23.04.2024 | 51,93 | 52,21 | 51,76 | 51,79 | -0,02% | 819.232,00 |
| 22.04.2024 | 51,69 | 52,12 | 51,49 | 51,80 | 0,86% | 898.763,00 |
| 19.04.2024 | 50,87 | 51,48 | 50,66 | 51,36 | 1,12% | 1.270.299,00 |
| 18.04.2024 | 50,55 | 51,12 | 50,46 | 50,79 | 1,26% | 1.099.642,00 |
| 17.04.2024 | 50,70 | 50,70 | 50,01 | 50,16 | -0,46% | 784.609,00 |
| 16.04.2024 | 50,23 | 50,53 | 49,69 | 50,39 | 0,88% | 1.152.769,00 |
| 15.04.2024 | 50,93 | 51,06 | 49,89 | 49,95 | -0,70% | 974.339,00 |
| 12.04.2024 | 50,25 | 50,89 | 49,95 | 50,30 | 0,10% | 1.465.388,00 |
| 11.04.2024 | 50,78 | 50,86 | 49,88 | 50,25 | -1,64% | 1.957.653,00 |
| 10.04.2024 | 51,67 | 51,82 | 50,94 | 51,09 | -1,05% | 1.287.718,00 |
| 09.04.2024 | 53,00 | 53,15 | 51,39 | 51,63 | -3,08% | 1.343.427,00 |
| 08.04.2024 | 53,57 | 53,81 | 53,27 | 53,27 | -0,86% | 1.314.385,00 |
| 05.04.2024 | 53,74 | 53,94 | 53,50 | 53,73 | 0,66% | 748.293,00 |
| 04.04.2024 | 54,39 | 54,57 | 53,31 | 53,38 | -1,66% | 873.719,00 |
| 03.04.2024 | 54,01 | 54,57 | 54,00 | 54,28 | 0,33% | 1.133.465,00 |
| 02.04.2024 | 53,96 | 54,56 | 53,94 | 54,10 | 0,43% | 1.133.838,00 |
| 01.04.2024 | 54,00 | 54,06 | 53,52 | 53,87 | 0,39% | 1.165.213,00 |
| 28.03.2024 | 53,76 | 53,97 | 53,45 | 53,66 | -0,07% | 1.238.652,00 |
| 27.03.2024 | 53,30 | 53,82 | 53,29 | 53,70 | 1,03% | 950.902,00 |
| 26.03.2024 | 53,11 | 53,58 | 52,89 | 53,15 | 0,04% | 889.454,00 |
| 25.03.2024 | 52,15 | 53,32 | 52,15 | 53,13 | 1,92% | 930.259,00 |
| 22.03.2024 | 52,80 | 52,87 | 52,02 | 52,13 | -1,10% | 874.785,00 |
| 21.03.2024 | 53,04 | 53,22 | 52,64 | 52,71 | -0,53% | 1.204.500,00 |
| 20.03.2024 | 52,20 | 53,04 | 52,20 | 52,99 | 1,13% | 1.126.485,00 |
| 19.03.2024 | 52,00 | 52,62 | 51,89 | 52,40 | 0,94% | 1.060.750,00 |
| 18.03.2024 | 52,05 | 52,43 | 51,87 | 51,91 | -0,38% | 1.142.557,00 |
| 15.03.2024 | 51,44 | 52,17 | 51,44 | 52,11 | 0,89% | 4.578.348,00 |
| 14.03.2024 | 51,25 | 51,67 | 50,83 | 51,65 | 0,72% | 1.298.973,00 |
| 13.03.2024 | 51,06 | 51,47 | 50,80 | 51,28 | 0,77% | 1.144.859,00 |
| 12.03.2024 | 50,43 | 50,95 | 50,19 | 50,89 | 1,07% | 1.040.773,00 |
| 11.03.2024 | 50,32 | 50,48 | 49,90 | 50,35 | -0,10% | 996.709,00 |
| 08.03.2024 | 51,36 | 51,78 | 50,33 | 50,40 | -1,93% | 1.099.986,00 |
| 07.03.2024 | 50,61 | 51,49 | 50,61 | 51,39 | 1,56% | 1.164.085,00 |
| 06.03.2024 | 50,61 | 50,71 | 49,80 | 50,60 | 0,24% | 1.908.533,00 |
| 05.03.2024 | 49,54 | 50,73 | 49,54 | 50,48 | 1,71% | 1.531.479,00 |
| 04.03.2024 | 49,62 | 50,09 | 49,42 | 49,63 | 0,67% | 2.302.180,00 |
| 01.03.2024 | 49,55 | 49,67 | 49,02 | 49,30 | -0,30% | 2.080.719,00 |
| 29.02.2024 | 49,44 | 49,72 | 49,17 | 49,45 | 0,18% | 4.930.174,00 |
| 28.02.2024 | 49,20 | 49,86 | 49,20 | 49,36 | 0,33% | 2.583.042,00 |
| 27.02.2024 | 49,32 | 49,73 | 49,07 | 49,20 | 0,00% | 2.110.389,00 |
| 26.02.2024 | 49,36 | 49,92 | 49,19 | 49,20 | -0,77% | 877.221,00 |
| 23.02.2024 | 49,41 | 50,05 | 49,30 | 49,58 | 0,36% | 715.058,00 |
| 22.02.2024 | 49,08 | 49,70 | 48,88 | 49,40 | 0,86% | 1.011.609,00 |
| 21.02.2024 | 49,26 | 49,39 | 48,73 | 48,98 | -0,51% | 934.599,00 |
| 20.02.2024 | 48,63 | 49,56 | 48,53 | 49,23 | 1,03% | 1.405.467,00 |
| 16.02.2024 | 48,80 | 49,16 | 48,29 | 48,73 | 0,06% | 1.402.642,00 |
| 15.02.2024 | 48,45 | 49,18 | 48,45 | 48,70 | 0,54% | 1.208.839,00 |
| 14.02.2024 | 48,25 | 48,68 | 48,11 | 48,44 | 0,87% | 1.219.974,00 |
| 13.02.2024 | 48,64 | 48,85 | 47,65 | 48,02 | -0,89% | 1.212.845,00 |
| 12.02.2024 | 47,86 | 48,73 | 47,79 | 48,45 | 1,51% | 1.098.574,00 |
| 09.02.2024 | 47,22 | 47,77 | 47,00 | 47,73 | 0,80% | 870.471,00 |
| 08.02.2024 | 47,31 | 47,43 | 46,64 | 47,35 | 0,17% | 1.123.599,00 |
| 07.02.2024 | 47,63 | 47,87 | 46,97 | 47,27 | -0,55% | 1.346.151,00 |
| 06.02.2024 | 47,50 | 47,92 | 47,41 | 47,53 | 0,06% | 1.575.056,00 |
| 05.02.2024 | 47,26 | 47,85 | 47,01 | 47,50 | 0,34% | 1.054.260,00 |
| 02.02.2024 | 47,44 | 47,79 | 47,24 | 47,34 | 0,53% | 1.362.851,00 |
| 01.02.2024 | 48,10 | 48,18 | 46,39 | 47,09 | -2,59% | 2.502.734,00 |
| 31.01.2024 | 49,98 | 49,98 | 48,11 | 48,34 | 1,05% | 4.479.619,00 |
| 30.01.2024 | 47,05 | 47,95 | 47,03 | 47,84 | 1,81% | 1.807.040,00 |
| 29.01.2024 | 47,41 | 47,56 | 46,79 | 46,99 | -0,89% | 1.996.517,00 |
| 26.01.2024 | 47,44 | 47,51 | 47,09 | 47,41 | 0,30% | 998.580,00 |
| 25.01.2024 | 46,79 | 47,28 | 46,70 | 47,27 | 0,38% | 1.526.325,00 |
| 24.01.2024 | 46,99 | 47,32 | 46,80 | 47,09 | 0,86% | 1.352.810,00 |
| 23.01.2024 | 46,72 | 47,02 | 46,46 | 46,69 | 0,04% | 990.834,00 |
| 22.01.2024 | 46,16 | 46,73 | 46,16 | 46,67 | 1,30% | 1.499.667,00 |
| 19.01.2024 | 46,02 | 46,20 | 45,71 | 46,07 | 0,44% | 1.030.475,00 |
| 18.01.2024 | 45,35 | 45,92 | 45,23 | 45,87 | 1,04% | 1.641.524,00 |
| 17.01.2024 | 44,83 | 45,77 | 44,83 | 45,40 | 0,35% | 1.224.575,00 |
| 16.01.2024 | 45,24 | 45,55 | 45,03 | 45,24 | -0,26% | 843.545,00 |
| 12.01.2024 | 45,55 | 45,65 | 45,26 | 45,36 | 0,22% | 788.184,00 |
| 11.01.2024 | 45,01 | 45,49 | 44,84 | 45,26 | 0,18% | 1.090.059,00 |
| 10.01.2024 | 45,22 | 45,42 | 44,88 | 45,18 | -0,31% | 948.446,00 |
| 09.01.2024 | 45,56 | 45,56 | 44,83 | 45,32 | -0,83% | 1.254.839,00 |
| 08.01.2024 | 45,72 | 46,04 | 45,25 | 45,70 | -0,31% | 1.557.302,00 |
| 05.01.2024 | 46,27 | 46,41 | 45,54 | 45,84 | -0,74% | 2.515.041,00 |
| 04.01.2024 | 46,40 | 46,83 | 46,13 | 46,18 | -0,15% | 1.363.846,00 |
| 03.01.2024 | 46,27 | 46,57 | 45,66 | 46,25 | 1,20% | 1.745.382,00 |
| 02.01.2024 | 45,28 | 45,72 | 45,16 | 45,70 | 1,06% | 900.830,00 |
| 29.12.2023 | 45,37 | 45,47 | 45,10 | 45,22 | -0,15% | 697.282,00 |
| 28.12.2023 | 45,09 | 45,48 | 45,00 | 45,29 | 0,24% | 558.714,00 |
| 27.12.2023 | 45,11 | 45,22 | 44,81 | 45,18 | 0,18% | 715.684,00 |
| 26.12.2023 | 44,93 | 45,31 | 44,71 | 45,10 | 0,36% | 593.128,00 |
| 22.12.2023 | 44,90 | 45,23 | 44,61 | 44,94 | 0,38% | 510.314,00 |
| 21.12.2023 | 44,58 | 44,86 | 44,32 | 44,77 | 0,65% | 1.086.755,00 |
| 20.12.2023 | 44,51 | 44,86 | 44,36 | 44,48 | -0,63% | 1.140.683,00 |
| 19.12.2023 | 44,10 | 44,77 | 44,01 | 44,76 | 1,18% | 1.072.201,00 |
| 18.12.2023 | 43,89 | 44,44 | 43,65 | 44,24 | 1,58% | 1.277.664,00 |
| 15.12.2023 | 43,67 | 43,90 | 43,26 | 43,55 | -1,16% | 3.115.361,00 |
| 14.12.2023 | 44,85 | 44,89 | 43,96 | 44,06 | -1,39% | 1.644.757,00 |
| 13.12.2023 | 45,24 | 45,40 | 44,40 | 44,68 | -1,41% | 1.898.545,00 |
| 12.12.2023 | 44,62 | 45,76 | 44,52 | 45,32 | 1,27% | 2.086.672,00 |
| 11.12.2023 | 43,33 | 44,95 | 43,04 | 44,75 | 4,48% | 2.850.533,00 |
| 08.12.2023 | 42,68 | 42,97 | 42,63 | 42,83 | 0,47% | 855.984,00 |
| 07.12.2023 | 42,56 | 42,84 | 42,37 | 42,63 | 0,68% | 1.096.308,00 |
| 06.12.2023 | 42,65 | 42,90 | 42,09 | 42,34 | -0,42% | 1.755.050,00 |
| 05.12.2023 | 43,12 | 43,28 | 42,46 | 42,52 | -1,80% | 1.255.161,00 |
| 04.12.2023 | 42,98 | 43,50 | 42,90 | 43,30 | 0,51% | 887.191,00 |
| 01.12.2023 | 42,68 | 43,20 | 42,53 | 43,08 | 0,19% | 1.199.654,00 |
| 30.11.2023 | 42,65 | 43,07 | 42,53 | 43,00 | 1,51% | 1.474.915,00 |