202,675€
-7,72%
Echtzeit-Aktienkurs Union Pacific Corp
Bid:
Ask:
Aktienkurse zur Union Pacific Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 218,30 | 218,30 | 202,58 | 202,95 | -7,59% | 158,00 |
| 02.04.2025 | 219,48 | 220,20 | 217,00 | 219,63 | -0,07% | - |
| 01.04.2025 | 215,65 | 220,33 | 215,65 | 219,77 | 0,53% | 5,00 |
| 31.03.2025 | 214,58 | 220,13 | 210,77 | 218,63 | 2,05% | 111,00 |
| 28.03.2025 | 219,23 | 220,25 | 214,20 | 214,23 | -1,99% | - |
| 27.03.2025 | 221,40 | 222,10 | 217,40 | 218,58 | -1,24% | 12,00 |
| 26.03.2025 | 218,55 | 222,08 | 216,15 | 221,33 | 1,60% | 5,00 |
| 25.03.2025 | 217,73 | 218,98 | 216,08 | 217,85 | 0,07% | - |
| 24.03.2025 | 215,08 | 220,15 | 215,08 | 217,70 | 0,67% | - |
| 21.03.2025 | 216,48 | 217,23 | 213,70 | 216,25 | -0,01% | 25,00 |
| 20.03.2025 | 217,63 | 218,77 | 214,83 | 216,27 | -0,25% | 12,00 |
| 19.03.2025 | 217,00 | 219,27 | 215,77 | 216,83 | 0,23% | 6,00 |
| 18.03.2025 | 217,83 | 219,55 | 215,50 | 216,33 | -0,73% | 95,00 |
| 17.03.2025 | 219,23 | 219,45 | 216,45 | 217,93 | -0,83% | 1,00 |
| 14.03.2025 | 214,08 | 220,33 | 214,08 | 219,75 | 1,74% | - |
| 13.03.2025 | 217,52 | 219,60 | 215,00 | 216,00 | -0,46% | 10,00 |
| 12.03.2025 | 217,90 | 221,08 | 215,20 | 217,00 | -0,29% | 11,00 |
| 11.03.2025 | 229,43 | 229,43 | 217,33 | 217,63 | -4,95% | 139,00 |
| 10.03.2025 | 230,02 | 231,70 | 226,20 | 228,95 | -0,59% | 123,00 |
| 07.03.2025 | 227,43 | 230,80 | 223,55 | 230,30 | 1,33% | 63,00 |
| 06.03.2025 | 225,80 | 227,55 | 222,43 | 227,27 | 0,71% | 20,00 |
| 05.03.2025 | 228,45 | 229,20 | 223,80 | 225,68 | -0,77% | 32,00 |
| 04.03.2025 | 232,90 | 235,30 | 227,10 | 227,43 | -2,93% | 38,00 |
| 03.03.2025 | 237,23 | 238,40 | 232,90 | 234,30 | -1,54% | 1,00 |
| 28.02.2025 | 234,63 | 237,98 | 233,45 | 237,98 | 1,01% | 2,00 |
| 27.02.2025 | 234,55 | 237,60 | 232,63 | 235,60 | 0,74% | 20,00 |
| 26.02.2025 | 233,85 | 236,48 | 231,50 | 233,88 | 0,02% | 8,00 |
| 25.02.2025 | 232,15 | 235,00 | 230,65 | 233,83 | 0,90% | 10,00 |
| 24.02.2025 | 234,73 | 236,48 | 231,60 | 231,75 | -1,24% | 51,00 |
| 21.02.2025 | 234,80 | 236,52 | 230,93 | 234,65 | -0,49% | - |
| 20.02.2025 | 238,93 | 238,93 | 234,40 | 235,80 | -0,51% | 12,00 |
| 19.02.2025 | 240,35 | 241,25 | 234,85 | 237,00 | -1,35% | 9,00 |
| 18.02.2025 | 239,38 | 241,10 | 238,00 | 240,25 | 0,44% | 203,00 |
| 17.02.2025 | 238,27 | 239,90 | 237,58 | 239,20 | 0,68% | 90,00 |
| 14.02.2025 | 239,80 | 241,23 | 237,40 | 237,58 | -0,97% | - |
| 13.02.2025 | 239,88 | 241,15 | 237,35 | 239,90 | 0,38% | - |
| 12.02.2025 | 239,10 | 240,68 | 235,65 | 239,00 | 0,06% | - |
| 11.02.2025 | 237,08 | 239,25 | 235,68 | 238,85 | 0,76% | 12,00 |
| 10.02.2025 | 234,15 | 237,10 | 234,15 | 237,05 | 1,13% | 147,00 |
| 07.02.2025 | 234,52 | 235,23 | 232,77 | 234,40 | -0,02% | 152,00 |
| 06.02.2025 | 235,02 | 237,10 | 231,93 | 234,45 | -0,04% | - |
| 05.02.2025 | 234,60 | 235,85 | 232,90 | 234,55 | 0,02% | 30,00 |
| 04.02.2025 | 237,77 | 237,77 | 234,15 | 234,50 | -0,79% | 5,00 |
| 03.02.2025 | 235,50 | 240,08 | 231,10 | 236,38 | -1,08% | 119,00 |
| 31.01.2025 | 240,52 | 242,00 | 238,90 | 238,95 | -0,34% | 6,00 |
| 30.01.2025 | 239,48 | 241,65 | 237,83 | 239,77 | -0,02% | 26,00 |
| 29.01.2025 | 238,52 | 243,18 | 238,52 | 239,83 | 0,30% | 11,00 |
| 28.01.2025 | 243,98 | 245,43 | 238,48 | 239,10 | -1,37% | 16,00 |
| 27.01.2025 | 234,85 | 244,75 | 234,18 | 242,43 | 2,18% | 110,00 |
| 24.01.2025 | 239,23 | 239,23 | 234,40 | 237,25 | -0,26% | 4,00 |
| 23.01.2025 | 227,05 | 239,63 | 226,58 | 237,88 | 5,15% | 165,00 |
| 22.01.2025 | 226,30 | 228,80 | 224,83 | 226,23 | -0,46% | - |
| 21.01.2025 | 223,93 | 227,85 | 223,93 | 227,27 | 1,50% | - |
| 20.01.2025 | 225,63 | 227,60 | 223,30 | 223,93 | -1,64% | 67,00 |
| 17.01.2025 | 227,70 | 234,13 | 224,98 | 227,65 | -0,16% | 12,00 |
| 16.01.2025 | 225,15 | 228,27 | 221,58 | 228,02 | 1,64% | 22,00 |
| 15.01.2025 | 222,52 | 225,90 | 221,48 | 224,35 | 0,81% | 159,00 |
| 14.01.2025 | 221,75 | 223,13 | 221,20 | 222,55 | 0,32% | - |
| 13.01.2025 | 219,63 | 222,30 | 218,45 | 221,85 | 0,97% | 34,00 |
| 10.01.2025 | 224,80 | 225,63 | 219,50 | 219,73 | -2,26% | 62,00 |
| 09.01.2025 | 224,65 | 225,58 | 223,52 | 224,80 | 0,17% | 5,00 |
| 08.01.2025 | 222,90 | 224,93 | 221,77 | 224,43 | 0,81% | 60,00 |
| 07.01.2025 | 221,43 | 224,15 | 220,38 | 222,63 | 0,66% | - |
| 06.01.2025 | 223,58 | 225,23 | 220,40 | 221,18 | -1,56% | - |
| 03.01.2025 | 223,15 | 225,90 | 222,60 | 224,68 | 0,56% | 12,00 |
| 02.01.2025 | 219,68 | 224,83 | 217,38 | 223,43 | 2,01% | 6,00 |
| 30.12.2024 | 220,73 | 221,75 | 218,23 | 219,02 | -0,88% | - |
| 27.12.2024 | 218,18 | 222,15 | 218,18 | 220,98 | 1,28% | 10,00 |
| 23.12.2024 | 217,10 | 218,93 | 216,25 | 218,18 | 0,47% | 9,00 |
| 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 |