217,100€
0,81%
Echtzeit-Aktienkurs UNION PACIFIC CORP.
Bid:
Ask:
Aktienkurse zur UNION PACIFIC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 215,35 | 219,13 | 213,38 | 217,15 | 0,84% | 76,00 |
| 19.12.2024 | 216,95 | 217,83 | 214,75 | 215,35 | -0,74% | 269,00 |
| 18.12.2024 | 219,60 | 220,27 | 216,45 | 216,95 | -1,21% | 5,00 |
| 17.12.2024 | 221,58 | 221,85 | 218,63 | 219,60 | -0,87% | - |
| 16.12.2024 | 223,52 | 225,90 | 220,38 | 221,52 | -1,51% | 3,00 |
| 13.12.2024 | 222,98 | 226,25 | 221,35 | 224,93 | 0,87% | 59,00 |
| 12.12.2024 | 222,73 | 225,15 | 220,58 | 222,98 | 0,02% | 3,00 |
| 11.12.2024 | 223,77 | 226,75 | 222,38 | 222,93 | -0,39% | 59,00 |
| 10.12.2024 | 221,13 | 227,02 | 220,35 | 223,80 | 1,07% | 59,00 |
| 09.12.2024 | 220,63 | 222,40 | 219,25 | 221,43 | 0,06% | 156,00 |
| 06.12.2024 | 221,83 | 224,23 | 221,00 | 221,30 | -0,24% | 27,00 |
| 05.12.2024 | 223,20 | 224,55 | 220,88 | 221,83 | -0,63% | - |
| 04.12.2024 | 227,30 | 227,68 | 221,93 | 223,23 | -1,80% | 4,00 |
| 03.12.2024 | 229,33 | 231,98 | 223,70 | 227,33 | -0,85% | 12,00 |
| 02.12.2024 | 231,23 | 233,70 | 228,88 | 229,27 | -0,82% | 84,00 |
| 29.11.2024 | 232,18 | 233,60 | 230,65 | 231,18 | -0,43% | 1,00 |
| 28.11.2024 | 232,08 | 234,73 | 230,68 | 232,18 | 0,13% | - |
| 27.11.2024 | 234,18 | 235,13 | 230,75 | 231,88 | -0,98% | 15,00 |
| 26.11.2024 | 237,58 | 238,68 | 231,08 | 234,18 | -1,47% | 69,00 |
| 25.11.2024 | 232,68 | 238,45 | 230,90 | 237,68 | 2,08% | 102,00 |
| 22.11.2024 | 228,20 | 234,40 | 227,85 | 232,83 | 2,31% | 14,00 |
| 21.11.2024 | 221,30 | 228,70 | 220,77 | 227,58 | 2,43% | 13,00 |
| 20.11.2024 | 220,52 | 222,48 | 220,10 | 222,18 | 0,75% | - |
| 19.11.2024 | 221,15 | 222,68 | 219,23 | 220,52 | -0,29% | - |
| 18.11.2024 | 222,63 | 224,08 | 219,80 | 221,18 | -0,64% | 63,00 |
| 15.11.2024 | 223,73 | 225,93 | 221,60 | 222,60 | -0,75% | 25,00 |
| 14.11.2024 | 227,48 | 229,30 | 223,48 | 224,27 | -1,43% | 25,00 |
| 13.11.2024 | 224,85 | 228,50 | 223,55 | 227,52 | 1,12% | 18,00 |
| 12.11.2024 | 227,05 | 228,27 | 224,85 | 225,00 | -0,89% | 45,00 |
| 11.11.2024 | 225,33 | 231,20 | 225,33 | 227,02 | -0,43% | 77,00 |
| 08.11.2024 | 224,55 | 228,00 | 224,05 | 228,00 | 1,54% | 83,00 |
| 07.11.2024 | 231,63 | 234,08 | 224,35 | 224,55 | -3,03% | 88,00 |
| 06.11.2024 | 217,88 | 234,63 | 217,88 | 231,58 | 8,25% | 80,00 |
| 05.11.2024 | 210,75 | 214,93 | 210,58 | 213,93 | 1,49% | 6,00 |
| 04.11.2024 | 214,10 | 215,63 | 210,43 | 210,77 | -1,56% | 24,00 |
| 01.11.2024 | 213,25 | 216,27 | 213,25 | 214,13 | 0,27% | 8,00 |
| 31.10.2024 | 214,58 | 215,38 | 211,50 | 213,55 | -0,47% | - |
| 30.10.2024 | 214,08 | 216,27 | 213,52 | 214,55 | 0,23% | - |
| 29.10.2024 | 214,58 | 216,98 | 214,00 | 214,05 | -0,23% | - |
| 28.10.2024 | 213,58 | 215,98 | 212,85 | 214,55 | 0,46% | 23,00 |
| 25.10.2024 | 213,23 | 215,00 | 211,77 | 213,58 | 0,16% | 36,00 |
| 24.10.2024 | 223,85 | 225,65 | 210,35 | 213,23 | -4,73% | 100,00 |
| 23.10.2024 | 223,60 | 224,95 | 222,77 | 223,80 | -0,06% | 73,00 |
| 22.10.2024 | 221,77 | 224,10 | 220,93 | 223,93 | 0,98% | 8,00 |
| 21.10.2024 | 223,80 | 227,52 | 220,48 | 221,75 | -0,93% | - |
| 18.10.2024 | 222,50 | 225,18 | 222,00 | 223,83 | 0,58% | 10,00 |
| 17.10.2024 | 226,15 | 228,65 | 222,18 | 222,52 | -1,60% | 14,00 |
| 16.10.2024 | 226,23 | 229,88 | 225,27 | 226,15 | -0,03% | 11,00 |
| 15.10.2024 | 224,85 | 228,08 | 223,68 | 226,23 | 0,47% | 10,00 |
| 14.10.2024 | 219,63 | 225,75 | 219,63 | 225,18 | 1,58% | 30,00 |
| 11.10.2024 | 218,35 | 221,75 | 216,63 | 221,68 | 1,52% | - |
| 10.10.2024 | 217,27 | 218,70 | 215,43 | 218,35 | 0,59% | 20,00 |
| 09.10.2024 | 216,35 | 217,77 | 214,85 | 217,08 | 0,29% | 19,00 |
| 08.10.2024 | 214,68 | 217,95 | 214,58 | 216,45 | 0,86% | 15,00 |
| 07.10.2024 | 217,55 | 218,75 | 214,50 | 214,60 | -0,85% | 38,00 |
| 04.10.2024 | 218,15 | 221,43 | 216,20 | 216,45 | -0,76% | 10,00 |
| 03.10.2024 | 220,33 | 220,68 | 217,05 | 218,10 | -1,27% | - |
| 02.10.2024 | 221,88 | 222,88 | 219,38 | 220,90 | -0,39% | - |
| 01.10.2024 | 221,38 | 223,40 | 219,90 | 221,77 | 0,20% | 7,00 |
| 30.09.2024 | 218,65 | 221,88 | 217,75 | 221,33 | 0,87% | 2,00 |
| 27.09.2024 | 217,65 | 221,65 | 217,45 | 219,43 | 0,69% | 24,00 |
| 26.09.2024 | 219,75 | 222,33 | 216,83 | 217,93 | -0,82% | 5,00 |
| 25.09.2024 | 222,65 | 222,65 | 218,55 | 219,73 | -1,08% | - |
| 24.09.2024 | 217,33 | 222,80 | 217,20 | 222,13 | 1,20% | 2,00 |
| 23.09.2024 | 219,48 | 221,45 | 218,23 | 219,50 | 0,21% | 33,00 |
| 20.09.2024 | 217,85 | 222,63 | 217,50 | 219,05 | -1,31% | 13,00 |
| 19.09.2024 | 225,63 | 228,63 | 221,33 | 221,95 | -2,01% | - |
| 18.09.2024 | 228,18 | 228,90 | 225,08 | 226,50 | -0,67% | - |
| 17.09.2024 | 226,73 | 229,35 | 226,43 | 228,02 | 0,53% | 8,00 |
| 16.09.2024 | 224,65 | 227,83 | 222,68 | 226,83 | 0,97% | 15,00 |
| 13.09.2024 | 223,15 | 227,25 | 223,15 | 224,65 | 0,04% | - |
| 12.09.2024 | 225,00 | 225,85 | 222,33 | 224,55 | -0,19% | - |
| 11.09.2024 | 229,20 | 229,20 | 221,38 | 224,98 | -1,84% | 23,00 |
| 10.09.2024 | 227,58 | 229,33 | 226,52 | 229,20 | 0,80% | 15,00 |
| 09.09.2024 | 224,65 | 228,27 | 224,65 | 227,38 | 0,90% | - |
| 06.09.2024 | 226,38 | 229,08 | 224,05 | 225,35 | -0,41% | - |
| 05.09.2024 | 230,75 | 231,38 | 225,13 | 226,27 | -1,96% | - |
| 04.09.2024 | 231,10 | 233,43 | 227,55 | 230,80 | -0,15% | 32,00 |
| 03.09.2024 | 231,25 | 232,70 | 229,80 | 231,15 | -0,04% | 44,00 |
| 02.09.2024 | 231,65 | 234,25 | 230,77 | 231,25 | -0,19% | - |
| 30.08.2024 | 228,88 | 232,10 | 227,18 | 231,70 | 1,23% | 2,00 |
| 29.08.2024 | 227,23 | 230,38 | 226,93 | 228,88 | 2,04% | 23,00 |
| 28.08.2024 | 223,85 | 228,65 | 223,77 | 224,30 | 0,20% | - |
| 27.08.2024 | 222,08 | 224,15 | 221,48 | 223,85 | 0,89% | 115,00 |
| 26.08.2024 | 220,58 | 223,33 | 220,30 | 221,88 | 0,61% | - |
| 23.08.2024 | 219,88 | 221,30 | 218,43 | 220,52 | 0,47% | 12,00 |
| 22.08.2024 | 220,38 | 222,27 | 218,77 | 219,50 | -0,30% | 89,00 |
| 21.08.2024 | 221,48 | 222,93 | 219,48 | 220,15 | -0,67% | - |
| 20.08.2024 | 221,98 | 222,60 | 220,50 | 221,63 | -0,31% | - |
| 19.08.2024 | 221,70 | 222,50 | 220,80 | 222,33 | 0,17% | 9,00 |
| 16.08.2024 | 222,23 | 223,02 | 219,60 | 221,95 | -0,12% | 8,00 |
| 15.08.2024 | 219,25 | 223,63 | 219,18 | 222,23 | 1,36% | 106,00 |
| 14.08.2024 | 215,50 | 219,93 | 214,70 | 219,25 | 1,73% | - |
| 13.08.2024 | 216,45 | 217,77 | 214,88 | 215,52 | -0,28% | - |
| 12.08.2024 | 216,60 | 218,68 | 214,93 | 216,13 | -0,22% | - |
| 09.08.2024 | 220,33 | 220,90 | 216,58 | 216,60 | -1,60% | - |
| 08.08.2024 | 217,15 | 220,93 | 215,27 | 220,13 | 1,37% | 26,00 |
| 07.08.2024 | 217,95 | 221,55 | 216,35 | 217,15 | -0,20% | 18,00 |
| 06.08.2024 | 212,80 | 221,13 | 212,80 | 217,58 | 2,24% | - |
| 05.08.2024 | 219,93 | 219,93 | 210,35 | 212,80 | -3,22% | 88,00 |