Deutsche Märkte geschlossen

Unum Group (UNM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
42,87+0,91 (+2,17%)
Börsenschluss: 04:00PM EST
43,12 +0,25 (+0,58%)
Nachbörse: 07:25PM EST
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202242,3543,2842,1742,8742,871.623.200
01. Dez. 202242,4942,6041,5041,9641,961.401.700
30. Nov. 202241,5242,1841,1642,1842,181.597.900
29. Nov. 202241,3241,8841,1941,7241,72905.600
28. Nov. 202241,1641,6140,9941,3041,301.073.600
25. Nov. 202241,1541,7141,1241,5041,50483.600
23. Nov. 202241,2241,4840,8640,9640,96911.100
22. Nov. 202241,1941,5541,0941,5541,551.164.000
21. Nov. 202240,7541,0340,2040,7240,721.045.900
18. Nov. 202241,1941,5440,5540,8440,841.646.500
17. Nov. 202239,6041,0639,5140,9140,911.978.600
16. Nov. 202240,0340,7539,7140,0040,001.572.300
15. Nov. 202241,0141,4640,4440,5540,551.860.000
14. Nov. 202240,5241,4140,3940,5040,502.252.000
11. Nov. 202242,8842,9840,4140,5040,502.772.300
10. Nov. 202245,0545,1041,9442,4842,483.213.400
09. Nov. 202244,3245,2944,1044,1544,151.167.000
08. Nov. 202245,3745,6544,5544,7344,731.046.500
07. Nov. 202245,3945,6544,7445,5145,51935.700
04. Nov. 202245,1045,6344,6845,1445,14971.100
03. Nov. 202244,4845,1544,0744,5244,521.307.500
02. Nov. 202245,6846,6444,1844,9044,902.142.300
01. Nov. 202245,7646,1745,2345,6845,681.751.200
31. Okt. 202245,7846,0945,5245,5945,591.658.000
28. Okt. 202245,0546,1045,0146,0946,091.383.100
27. Okt. 202244,4245,2044,4244,8044,801.143.900
26. Okt. 202244,9845,3144,4244,4344,431.539.200
25. Okt. 202243,5944,8143,5044,7744,771.447.600
24. Okt. 202243,5744,4143,5244,1444,141.008.200
21. Okt. 202242,4843,6342,1443,5943,591.008.000
20. Okt. 202243,1343,6842,2442,4642,461.678.900
19. Okt. 202242,9343,4742,7143,1043,101.795.800
18. Okt. 202243,1043,3242,6043,0643,062.565.000
17. Okt. 202242,6142,8341,8342,1442,141.387.500
14. Okt. 202242,7842,9741,6941,7741,771.438.800
13. Okt. 202240,4542,9040,0642,7042,701.970.000
12. Okt. 202241,0041,2840,5940,6640,661.217.800
11. Okt. 202241,0841,6840,6441,0941,091.684.900
10. Okt. 202241,5641,8641,1941,4241,421.095.200
07. Okt. 202241,1141,7440,8641,6241,621.482.400
06. Okt. 202240,8841,4640,8541,2141,211.210.300
05. Okt. 202240,7741,2140,5241,0541,051.130.100
04. Okt. 202239,9441,2939,9241,2441,241.966.100
03. Okt. 202239,3539,7438,5839,5039,501.308.800
30. Sept. 202238,7239,5138,6938,8038,801.258.200
29. Sept. 202238,5738,8438,1138,8038,801.214.700
28. Sept. 202238,0439,3137,8039,0239,021.138.800
27. Sept. 202238,7538,9437,9038,2238,221.486.600
26. Sept. 202238,6339,2238,3338,4438,441.514.800
23. Sept. 202239,3739,6438,1938,9138,912.029.000
22. Sept. 202240,1840,2839,6140,0640,061.398.700
21. Sept. 202240,5041,1139,9239,9339,931.415.100
20. Sept. 202240,5840,8139,8940,3840,381.660.800
19. Sept. 202239,6140,9439,4840,9040,901.135.900
16. Sept. 202240,5640,6239,4940,0240,025.111.400
15. Sept. 202239,9741,1339,9440,7040,702.290.800
14. Sept. 202239,8440,3939,2440,1540,152.713.000
13. Sept. 202239,2640,0639,1539,6639,661.764.500
12. Sept. 202239,2340,1839,2339,9839,981.524.700
09. Sept. 202238,7539,5038,7539,1639,161.442.900
08. Sept. 202238,0438,6037,8538,4338,43950.000
07. Sept. 202237,2638,0537,2138,0438,041.133.400
06. Sept. 202237,7338,1037,4137,6237,623.227.300
02. Sept. 202238,3538,7037,5737,6337,631.033.400
01. Sept. 202237,5637,9637,2737,9137,911.431.200
31. Aug. 202238,4238,4937,6737,8537,851.741.200
30. Aug. 202238,6238,7437,9738,1938,19899.300
29. Aug. 202238,5338,8638,0638,6238,621.011.900
26. Aug. 202240,1640,2538,8438,8838,881.151.200
25. Aug. 202239,4840,2539,4140,0640,061.258.100
24. Aug. 202238,8939,5538,7839,3439,34735.700
23. Aug. 202239,0239,3138,8239,0639,061.429.400
22. Aug. 202239,0439,3338,7938,9838,981.050.900
19. Aug. 202239,5839,8439,2939,5639,561.294.800
18. Aug. 202239,3739,9739,3339,8239,821.094.600
17. Aug. 202238,9339,7038,7439,3339,331.373.100
16. Aug. 202238,9339,5938,9039,3639,361.477.100
15. Aug. 202238,3239,0738,0038,9338,931.352.800
12. Aug. 202238,2238,9038,2238,8938,891.297.700
11. Aug. 202237,6438,2037,5638,1238,121.626.200
10. Aug. 202237,0037,3536,7437,3137,311.351.800
09. Aug. 202236,1737,0936,1436,7936,791.412.000
08. Aug. 202236,0236,4135,9035,9335,931.155.700
05. Aug. 202235,3936,1035,2835,9035,901.519.300
04. Aug. 202236,0936,4535,1535,2035,201.711.800
03. Aug. 202234,9736,4634,5135,9335,933.273.500
02. Aug. 202231,9132,0531,3131,3631,362.181.700
01. Aug. 202231,8932,2131,6631,9231,922.358.400
29. Juli 202231,9432,5831,8332,1932,192.504.500
28. Juli 202232,5632,5931,2631,8231,821.305.400
27. Juli 202232,9033,3432,6433,0333,031.079.700
26. Juli 202232,8633,1032,4632,6432,64752.400
25. Juli 202232,4332,9632,2832,9032,90953.000
22. Juli 202232,5132,9431,7932,0732,071.191.900
21. Juli 202232,7332,8731,9532,4832,481.194.500
20. Juli 202232,6833,1532,4332,9732,971.376.200
19. Juli 202232,6833,3332,6833,0333,031.201.600
18. Juli 202232,5133,3432,2832,3632,361.725.000
15. Juli 202232,2432,5131,8032,1632,161.390.400
14. Juli 202231,4031,9331,3931,6931,691.750.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...