85,440€
0,39%
Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
Ask:
Aktienkurse zur United Parcel Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 85,48 | 85,67 | 85,29 | 85,51 | 0,47% | 6,00 |
| 16.12.2025 | 84,93 | 85,42 | 84,32 | 85,11 | -0,58% | 207,00 |
| 15.12.2025 | 85,67 | 86,51 | 84,87 | 85,61 | -0,23% | 620,00 |
| 12.12.2025 | 85,01 | 86,59 | 85,01 | 85,81 | 0,42% | 585,00 |
| 11.12.2025 | 85,50 | 86,05 | 84,79 | 85,45 | 0,21% | 808,00 |
| 10.12.2025 | 83,29 | 85,60 | 82,96 | 85,27 | 2,24% | 842,00 |
| 09.12.2025 | 82,06 | 83,59 | 81,98 | 83,40 | 1,50% | 290,00 |
| 08.12.2025 | 81,56 | 82,90 | 81,36 | 82,17 | 0,35% | 88,00 |
| 05.12.2025 | 81,71 | 82,30 | 81,20 | 81,89 | 0,45% | 50,00 |
| 04.12.2025 | 84,23 | 84,50 | 81,12 | 81,52 | -2,99% | 482,00 |
| 03.12.2025 | 82,21 | 84,20 | 82,00 | 84,04 | 1,93% | 212,00 |
| 02.12.2025 | 82,11 | 82,59 | 81,38 | 82,44 | 0,15% | 50,00 |
| 01.12.2025 | 82,46 | 83,07 | 81,75 | 82,32 | -0,12% | 21,00 |
| 28.11.2025 | 82,48 | 83,06 | 82,32 | 82,42 | -0,01% | 40,00 |
| 27.11.2025 | 82,24 | 82,50 | 82,24 | 82,43 | -0,07% | 5,00 |
| 26.11.2025 | 81,85 | 82,62 | 81,06 | 82,49 | 0,58% | - |
| 25.11.2025 | 81,49 | 82,47 | 81,03 | 82,01 | 0,77% | 64,00 |
| 24.11.2025 | 82,49 | 83,75 | 80,98 | 81,39 | -0,83% | 271,00 |
| 21.11.2025 | 78,74 | 83,59 | 78,46 | 82,07 | 3,77% | 777,00 |
| 20.11.2025 | 80,53 | 81,40 | 78,92 | 79,09 | -1,47% | 114,00 |
| 19.11.2025 | 80,31 | 81,42 | 79,40 | 80,27 | 0,07% | 619,00 |
| 18.11.2025 | 80,99 | 81,68 | 79,55 | 80,22 | -1,51% | 370,00 |
| 17.11.2025 | 81,71 | 82,26 | 80,77 | 81,45 | -1,51% | 1.787,00 |
| 14.11.2025 | 83,07 | 83,30 | 81,83 | 82,70 | 0,08% | 220,00 |
| 13.11.2025 | 82,63 | 83,44 | 82,41 | 82,63 | -0,47% | 303,00 |
| 12.11.2025 | 81,90 | 83,22 | 81,90 | 83,02 | 1,11% | 310,00 |
| 11.11.2025 | 80,48 | 82,38 | 80,11 | 82,11 | 2,03% | 443,00 |
| 10.11.2025 | 82,95 | 83,29 | 79,69 | 80,48 | -2,99% | 352,00 |
| 07.11.2025 | 81,18 | 83,25 | 80,55 | 82,96 | 2,22% | 463,00 |
| 06.11.2025 | 80,76 | 81,41 | 80,30 | 81,16 | -0,15% | 3.003,00 |
| 05.11.2025 | 80,20 | 81,90 | 79,36 | 81,28 | -0,29% | 702,00 |
| 04.11.2025 | 81,16 | 82,36 | 80,70 | 81,51 | -0,46% | 154,00 |
| 03.11.2025 | 83,83 | 84,11 | 81,34 | 81,89 | -2,13% | 562,00 |
| 31.10.2025 | 82,81 | 84,05 | 81,96 | 83,67 | 1,85% | 391,00 |
| 30.10.2025 | 83,89 | 84,91 | 81,99 | 82,15 | -2,10% | 1.062,00 |
| 29.10.2025 | 82,18 | 84,42 | 82,18 | 83,91 | 1,70% | 985,00 |
| 28.10.2025 | 76,74 | 92,60 | 75,81 | 82,51 | 7,74% | 6.753,00 |
| 27.10.2025 | 75,46 | 76,70 | 75,01 | 76,58 | 1,72% | 1.000,00 |
| 24.10.2025 | 75,04 | 75,90 | 74,88 | 75,29 | 0,50% | 560,00 |
| 23.10.2025 | 75,01 | 76,23 | 74,37 | 74,91 | -0,19% | 19,00 |
| 22.10.2025 | 76,11 | 76,32 | 74,99 | 75,06 | -1,12% | 925,00 |
| 21.10.2025 | 74,68 | 76,39 | 74,49 | 75,91 | 1,69% | 862,00 |
| 20.10.2025 | 74,11 | 75,13 | 74,11 | 74,65 | 0,65% | 174,00 |
| 17.10.2025 | 72,84 | 74,34 | 71,84 | 74,16 | 1,55% | 95,00 |
| 16.10.2025 | 72,28 | 73,27 | 71,94 | 73,03 | 1,18% | 104,00 |
| 15.10.2025 | 72,33 | 73,07 | 71,91 | 72,18 | -0,09% | 222,00 |
| 14.10.2025 | 71,90 | 72,64 | 70,89 | 72,24 | 0,37% | 34,00 |
| 13.10.2025 | 71,11 | 72,63 | 71,11 | 71,98 | 0,60% | 220,00 |
| 10.10.2025 | 73,74 | 74,41 | 71,14 | 71,55 | -2,92% | 319,00 |
| 09.10.2025 | 74,19 | 74,64 | 73,48 | 73,70 | -0,67% | 269,00 |
| 08.10.2025 | 73,88 | 75,12 | 73,35 | 74,20 | 0,49% | 2.044,00 |
| 07.10.2025 | 73,75 | 74,95 | 73,62 | 73,83 | -0,21% | 277,00 |
| 06.10.2025 | 73,95 | 75,47 | 73,32 | 73,99 | 0,07% | 648,00 |
| 03.10.2025 | 73,10 | 74,41 | 72,81 | 73,94 | 1,02% | 1.148,00 |
| 02.10.2025 | 71,88 | 74,34 | 71,77 | 73,19 | 1,86% | 293,00 |
| 01.10.2025 | 71,06 | 72,10 | 69,80 | 71,85 | 1,20% | 557,00 |
| 30.09.2025 | 71,96 | 72,40 | 70,33 | 71,00 | -1,38% | 338,00 |
| 29.09.2025 | 71,56 | 72,07 | 71,08 | 71,99 | 0,54% | 440,00 |
| 26.09.2025 | 70,78 | 72,00 | 70,64 | 71,60 | 1,02% | 307,00 |
| 25.09.2025 | 71,54 | 71,78 | 70,69 | 70,88 | -0,92% | 1.081,00 |
| 24.09.2025 | 71,41 | 72,44 | 71,38 | 71,54 | 0,06% | 95,00 |
| 23.09.2025 | 71,37 | 72,69 | 71,35 | 71,49 | -0,06% | 340,00 |
| 22.09.2025 | 71,72 | 72,16 | 70,61 | 71,54 | -0,26% | 1.186,00 |
| 19.09.2025 | 73,84 | 74,08 | 71,51 | 71,73 | -0,49% | 760,00 |
| 18.09.2025 | 71,48 | 72,22 | 71,39 | 72,08 | 1,29% | 142,00 |
| 17.09.2025 | 71,78 | 72,62 | 70,83 | 71,16 | -0,84% | 259,00 |
| 16.09.2025 | 71,48 | 72,14 | 71,23 | 71,77 | 0,48% | 441,00 |
| 15.09.2025 | 72,00 | 72,52 | 71,34 | 71,42 | -0,76% | 109,00 |
| 12.09.2025 | 72,11 | 72,58 | 71,65 | 71,97 | -0,05% | 777,00 |
| 11.09.2025 | 71,75 | 72,35 | 69,82 | 72,00 | 0,31% | 2.076,00 |
| 10.09.2025 | 72,13 | 72,69 | 71,50 | 71,78 | -0,23% | 1.215,00 |
| 09.09.2025 | 71,61 | 72,42 | 71,56 | 71,94 | 0,65% | 2.344,00 |
| 08.09.2025 | 72,56 | 72,85 | 70,68 | 71,48 | -1,44% | 564,00 |
| 05.09.2025 | 72,47 | 73,46 | 71,89 | 72,52 | 0,02% | 181,00 |
| 04.09.2025 | 73,16 | 73,58 | 71,90 | 72,51 | -0,84% | 704,00 |
| 03.09.2025 | 73,22 | 73,74 | 72,66 | 73,12 | -0,19% | 411,00 |
| 02.09.2025 | 75,37 | 75,50 | 72,86 | 73,26 | -2,35% | 662,00 |
| 01.09.2025 | 74,83 | 75,70 | 74,71 | 75,02 | 0,25% | 1.149,00 |
| 29.08.2025 | 74,65 | 75,87 | 74,38 | 74,84 | 0,19% | 269,00 |
| 28.08.2025 | 75,47 | 75,89 | 73,99 | 74,69 | -1,09% | 322,00 |
| 27.08.2025 | 75,55 | 75,90 | 74,92 | 75,51 | 0,46% | 42,00 |
| 26.08.2025 | 75,57 | 75,73 | 74,67 | 75,17 | -0,54% | - |
| 25.08.2025 | 75,76 | 76,20 | 74,93 | 75,58 | -0,18% | 34,00 |
| 22.08.2025 | 74,20 | 76,22 | 74,20 | 75,71 | 1,97% | 720,00 |
| 21.08.2025 | 74,61 | 75,28 | 74,00 | 74,25 | -0,48% | 593,00 |
| 20.08.2025 | 75,19 | 75,85 | 74,57 | 74,60 | -0,96% | 1.090,00 |
| 19.08.2025 | 74,40 | 75,70 | 74,10 | 75,32 | 1,56% | 975,00 |
| 18.08.2025 | 74,97 | 75,21 | 74,08 | 74,16 | -2,07% | 1.468,00 |
| 15.08.2025 | 75,71 | 76,72 | 75,31 | 75,73 | -0,56% | 284,00 |
| 14.08.2025 | 75,83 | 76,71 | 74,37 | 76,16 | 1,03% | 110,00 |
| 13.08.2025 | 74,86 | 75,49 | 73,82 | 75,38 | 0,68% | 4.192,00 |
| 12.08.2025 | 74,52 | 75,71 | 74,27 | 74,87 | 0,63% | 248,00 |
| 11.08.2025 | 74,64 | 75,93 | 74,02 | 74,40 | -0,03% | 1.234,00 |
| 08.08.2025 | 74,26 | 74,99 | 73,66 | 74,42 | 0,26% | 3.785,00 |
| 07.08.2025 | 73,91 | 75,25 | 73,91 | 74,23 | 0,29% | 991,00 |
| 06.08.2025 | 74,98 | 75,50 | 73,60 | 74,01 | -1,31% | 289,00 |
| 05.08.2025 | 73,54 | 75,17 | 73,54 | 75,00 | 2,05% | 2.393,00 |
| 04.08.2025 | 73,29 | 74,48 | 73,29 | 73,49 | 0,51% | 376,00 |
| 01.08.2025 | 75,60 | 75,79 | 72,83 | 73,11 | -3,18% | 3.277,00 |
| 31.07.2025 | 76,76 | 77,37 | 75,14 | 75,51 | -1,09% | 3.431,00 |