Deutsche Märkte öffnen in 6 Stunden 46 Minuten

Unum Group (UNM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
42,63+0,29 (+0,68%)
Börsenschluss: 04:00PM EST
42,61 -0,02 (-0,05%)
Nachbörse: 05:49PM EST
Zeitraum:
07. Dez. 2022 - 07. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 202342,5642,8442,3742,6342,631.079.141
06. Dez. 202342,6542,9042,0942,3442,341.755.100
05. Dez. 202343,1243,2842,4642,5242,521.255.200
04. Dez. 202342,9843,5042,9043,3043,30887.200
01. Dez. 202342,6843,2042,5343,0843,081.199.700
30. Nov. 202342,6543,0742,5343,0043,001.474.800
29. Nov. 202342,2942,4641,9742,3642,361.920.200
28. Nov. 202343,0443,0442,1642,1742,17986.800
27. Nov. 202343,0043,2942,7243,1243,121.452.600
24. Nov. 202342,9443,4342,9343,1743,17457.000
22. Nov. 202342,6442,8742,5142,7342,73879.400
21. Nov. 202342,3042,6842,2442,6042,601.555.400
20. Nov. 202342,3542,7242,1342,3142,311.378.200
17. Nov. 202342,3042,6642,2642,6042,602.216.000
16. Nov. 202342,6042,7441,8642,0842,081.680.600
15. Nov. 202342,4042,7242,0642,5642,563.689.900
14. Nov. 202343,2643,4042,1742,3142,314.393.900
13. Nov. 202343,4243,6643,0843,2043,201.109.400
10. Nov. 202343,3743,9543,2943,4543,451.597.200
09. Nov. 202343,3843,7443,0643,3843,382.048.900
08. Nov. 202343,6243,9843,1843,2643,261.707.200
07. Nov. 202343,4643,7443,1443,6343,631.522.600
06. Nov. 202343,8343,9543,2143,6943,691.998.700
03. Nov. 202343,2044,1642,2243,6243,622.957.100
02. Nov. 202342,9043,4741,7542,7042,702.717.600
01. Nov. 202346,0546,3741,8942,4642,466.340.000
31. Okt. 202348,8849,0248,5048,9048,90996.800
30. Okt. 202348,3148,9848,2748,7748,77902.800
27. Okt. 202348,4348,7047,5648,1048,10878.000
26. Okt. 202347,9048,7947,9048,5348,53826.300
26. Okt. 20230.365 Dividende
25. Okt. 202348,1948,6748,0948,1747,80924.500
24. Okt. 202348,6648,9648,1548,3547,98664.100
23. Okt. 202348,9649,1148,4048,5348,16917.000
20. Okt. 202350,0250,2248,7048,9448,571.190.300
19. Okt. 202351,0051,3350,3550,4450,061.422.500
18. Okt. 202351,5051,5450,9551,1950,80709.900
17. Okt. 202350,8052,1550,8051,6751,281.763.600
16. Okt. 202350,3351,0750,2450,7850,401.108.200
13. Okt. 202350,3250,7349,7449,9449,56646.900
12. Okt. 202350,5650,5649,6450,1149,73605.000
11. Okt. 202350,1250,5349,5750,1949,81657.800
10. Okt. 202350,0050,2949,7150,1149,731.277.100
09. Okt. 202349,3949,9649,0949,8449,46714.800
06. Okt. 202348,5049,7648,2449,5749,19851.000
05. Okt. 202347,8948,5747,7748,4748,10828.600
04. Okt. 202348,0648,2047,3848,1347,77929.500
03. Okt. 202348,8548,9447,6348,1147,75916.400
02. Okt. 202349,1449,1848,6749,0948,72622.300
29. Sept. 202349,8949,9449,0949,1948,82801.900
28. Sept. 202349,3750,0349,3749,9049,52654.700
27. Sept. 202349,5049,5648,7449,4149,04649.900
26. Sept. 202350,0750,2749,1449,4449,07975.100
25. Sept. 202349,9650,3649,5750,2249,84910.000
22. Sept. 202349,9850,0849,6449,9649,58867.500
21. Sept. 202349,3750,2349,2749,9749,591.317.000
20. Sept. 202349,1749,5249,0949,1348,76727.900
19. Sept. 202348,6749,3348,5949,1548,78971.700
18. Sept. 202348,4248,5548,1548,4448,07926.900
15. Sept. 202348,4048,7548,2248,5348,163.734.600
14. Sept. 202349,0049,2548,7048,9748,601.113.900
13. Sept. 202348,5648,6247,8248,2247,851.058.000
12. Sept. 202348,5649,0748,1548,5148,141.179.200
11. Sept. 202348,3649,1948,3548,4348,061.169.300
08. Sept. 202347,6948,4847,5848,1447,78934.700
07. Sept. 202348,5348,7247,6347,9147,551.919.600
06. Sept. 202348,8048,8948,2148,5948,22868.000
05. Sept. 202349,3849,3848,6948,8748,501.037.800
01. Sept. 202349,5049,6949,1449,4849,11904.100
31. Aug. 202349,2749,6749,1549,1948,82963.500
30. Aug. 202349,5849,8549,2049,2948,92747.100
29. Aug. 202349,4149,6248,9849,4449,07832.800
28. Aug. 202348,9849,4948,9849,1948,82426.100
25. Aug. 202348,9049,4148,5148,9848,61748.800
24. Aug. 202348,2049,1248,2048,7948,42769.100
23. Aug. 202348,4948,4947,9448,4548,08646.800
22. Aug. 202348,9549,2048,3648,3748,00648.700
21. Aug. 202349,1149,2648,5149,0648,69781.800
18. Aug. 202348,8249,2148,6448,7948,421.009.600
17. Aug. 202349,0849,4848,9449,0948,721.042.300
16. Aug. 202348,8349,4848,7948,8148,44675.400
15. Aug. 202348,9949,1148,7348,9348,56637.900
14. Aug. 202349,3349,5048,9149,4249,05916.100
11. Aug. 202348,6149,3748,6149,2548,88751.000
10. Aug. 202349,1049,6648,5148,6048,23916.500
09. Aug. 202349,7749,7948,7948,9548,58865.800
08. Aug. 202349,8050,0049,4849,7149,33819.200
07. Aug. 202350,7151,1350,2450,4050,02815.300
04. Aug. 202350,4851,1550,1850,3249,941.133.600
03. Aug. 202349,2550,4749,1650,3950,011.690.000
02. Aug. 202348,6049,8948,6049,2148,841.569.900
01. Aug. 202348,7148,7847,7948,6348,262.046.500
31. Juli 202349,0249,1348,1548,6148,241.116.600
28. Juli 202348,9649,2048,4048,8448,47984.200
27. Juli 202348,7348,8148,2748,7148,34853.200
27. Juli 20230.365 Dividende
26. Juli 202348,7649,2548,7648,9548,22983.200
25. Juli 202348,8949,0748,6748,7648,03880.900
24. Juli 202348,6949,1648,6948,9248,19502.700
21. Juli 202349,3349,3348,6348,7147,98690.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...