Deutsche Märkte geschlossen

Unum Group (UNM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
41,55+0,61 (+1,49%)
Börsenschluss: 04:00PM EST
41,55 +0,01 (+0,02%)
Nachbörse: 04:11PM EST
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202341,4342,3441,2541,5541,552.118.200
02. Feb. 202343,3043,3040,1340,9440,942.359.700
01. Feb. 202341,6343,5641,4643,3043,303.193.900
31. Jan. 202341,0642,3040,5642,0342,034.159.600
30. Jan. 202341,3741,7341,0341,1041,101.222.000
27. Jan. 202341,5641,7941,3741,5641,56912.200
26. Jan. 202341,2841,6441,0741,6041,60936.400
25. Jan. 202340,9341,5540,8541,4641,46943.300
24. Jan. 202340,8241,2940,1741,1741,17801.700
23. Jan. 202340,3140,8240,2540,6840,68711.800
20. Jan. 202340,0740,4639,6140,3040,301.240.000
19. Jan. 202339,6139,8939,2939,8039,801.110.000
18. Jan. 202340,9140,9239,8239,8739,871.495.600
17. Jan. 202341,3941,3940,8341,1241,121.053.700
13. Jan. 202341,0841,4640,7741,3741,37629.700
12. Jan. 202340,9041,4340,7641,1441,14970.900
11. Jan. 202341,0241,1040,6340,7440,74949.400
10. Jan. 202340,7641,0140,3340,9840,98811.700
09. Jan. 202340,9141,1340,1340,3240,321.032.400
06. Jan. 202341,4841,8241,0541,1441,141.669.800
05. Jan. 202340,7540,9540,4140,8940,891.191.800
04. Jan. 202340,3540,8940,3440,5940,591.152.100
03. Jan. 202340,6340,8840,0240,2540,251.264.600
30. Dez. 202240,9841,2840,7741,0341,03778.200
29. Dez. 202240,7441,2740,5641,1741,17634.200
28. Dez. 202241,1141,1140,5340,7340,73714.700
27. Dez. 202241,2241,4440,8441,0841,08712.300
23. Dez. 202240,6641,0840,4841,0841,08649.600
22. Dez. 202240,8640,9740,0040,5040,50939.600
21. Dez. 202240,6641,0240,3540,8140,811.199.100
20. Dez. 202239,5540,3939,4640,1340,131.858.400
19. Dez. 202239,2339,6838,9039,2639,26923.600
16. Dez. 202239,0339,5538,7339,0539,052.999.600
15. Dez. 202239,1739,4238,6939,4039,401.684.400
14. Dez. 202239,2039,9239,2039,5739,571.435.600
13. Dez. 202240,3340,5038,7738,9838,982.185.200
12. Dez. 202239,8540,2239,4240,1540,151.641.100
09. Dez. 202240,2340,5539,9639,9939,99951.800
08. Dez. 202241,5941,5940,1940,4940,491.187.700
07. Dez. 202241,6341,9040,8941,0641,061.206.200
06. Dez. 202241,6742,0841,4141,9841,981.554.200
05. Dez. 202242,6142,9341,2941,5941,591.153.900
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...