Deutsche Märkte geschlossen

Unum Group (UNM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
41,02-0,22 (-0,53%)
Ab 02:43PM EDT. Markt geöffnet.
Zeitraum:
05. Okt. 2021 - 05. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Okt. 202240,7741,1740,5241,0241,02546.269
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. 202239,3739,6438,1938,9138,912.028.300
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
13. Juli 202232,6732,7232,0332,3832,381.415.500
12. Juli 202233,1633,9433,0133,0533,051.305.100
11. Juli 202233,6234,1833,3733,5433,541.501.000
08. Juli 202233,2233,7432,8033,4633,461.893.000
07. Juli 202232,7533,2532,7532,8532,852.142.700
06. Juli 202231,7332,7031,1932,3232,322.449.800
05. Juli 202232,8332,8431,1231,9331,932.656.200
01. Juli 202233,8334,2533,1733,8133,812.005.200
30. Juni 202233,7834,5233,5634,0234,021.195.900
29. Juni 202234,5934,8034,0834,3834,382.036.200
28. Juni 202234,7235,2734,3334,4434,441.200.600
27. Juni 202234,2834,6433,8734,2134,211.572.600
24. Juni 202232,7234,4532,6834,2934,293.129.400
23. Juni 202233,3333,4732,2232,4132,411.444.400
22. Juni 202232,9833,3932,7333,2033,201.976.100
21. Juni 202233,5234,0133,0433,8733,871.795.100
17. Juni 202232,7532,8832,0332,5632,564.783.400
16. Juni 202232,8732,8732,0732,5932,592.526.300
15. Juni 202234,3534,3533,1333,5233,521.956.600
14. Juni 202234,0234,4533,3333,7933,791.853.000
13. Juni 202234,3134,3833,3733,6833,682.952.000
10. Juni 202234,8935,6234,6935,1535,152.306.300
09. Juni 202236,7336,8035,8835,8835,881.561.000
08. Juni 202236,8837,1936,4036,5736,571.516.700
07. Juni 202237,0537,4136,7337,1437,141.615.000
06. Juni 202236,8537,4936,5337,1637,163.763.600
03. Juni 202236,6336,8636,1536,2836,281.391.700
02. Juni 202236,3336,6435,9736,6436,641.481.000
01. Juni 202236,6736,7935,8436,4836,481.864.400
31. Mai 202236,2036,9435,9536,4536,451.957.800
27. Mai 202235,9136,6435,8836,5836,581.850.800
26. Mai 202235,4736,1735,4735,9735,972.202.900
25. Mai 202234,7535,2634,6535,0835,081.593.400
24. Mai 202234,7335,0533,7534,7834,781.885.100
23. Mai 202235,1135,4834,6535,1835,182.614.000
20. Mai 202235,1435,3833,4134,1934,192.536.000
19. Mai 202234,7135,3434,2534,9734,972.464.400
18. Mai 202236,1836,3334,9135,1835,182.022.600
17. Mai 202235,3536,5135,3236,3836,382.319.100
16. Mai 202234,2734,8934,0534,6134,612.134.100
13. Mai 202234,3434,9634,0934,4934,492.170.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...