227,850$
1,13%
Echtzeit-Aktienkurs UNION PACIFIC CORP.
Bid:
Ask:
Aktienkurse zur UNION PACIFIC CORP. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.08.2025 | 225,87 | 231,32 | 222,18 | 227,85 | 1,13% | 5.314.027,00 |
21.08.2025 | 225,88 | 226,18 | 223,53 | 225,30 | -0,17% | 3.297.811,00 |
20.08.2025 | 225,00 | 226,88 | 224,44 | 225,68 | 0,85% | 3.992.002,00 |
19.08.2025 | 220,76 | 225,02 | 220,06 | 223,77 | 1,68% | 4.883.546,00 |
18.08.2025 | 220,70 | 221,39 | 218,91 | 220,08 | -0,32% | 3.185.088,00 |
15.08.2025 | 223,35 | 223,66 | 220,41 | 220,78 | -0,33% | 3.729.494,00 |
14.08.2025 | 222,17 | 222,39 | 219,30 | 221,52 | -0,74% | 6.244.746,00 |
13.08.2025 | 219,65 | 223,50 | 218,52 | 223,18 | 2,00% | 3.096.638,00 |
12.08.2025 | 219,75 | 221,21 | 218,18 | 218,80 | -0,39% | 3.192.654,00 |
11.08.2025 | 222,63 | 223,77 | 218,69 | 219,65 | -1,17% | 4.388.949,00 |
08.08.2025 | 222,88 | 224,46 | 222,11 | 222,24 | -0,19% | 2.265.665,00 |
07.08.2025 | 227,38 | 228,41 | 222,10 | 222,66 | -1,24% | 3.058.563,00 |
06.08.2025 | 223,76 | 226,29 | 222,42 | 225,46 | 1,12% | 3.129.321,00 |
05.08.2025 | 222,61 | 223,40 | 221,59 | 222,97 | 0,41% | 2.399.916,00 |
04.08.2025 | 220,10 | 223,40 | 219,63 | 222,06 | 1,21% | 4.160.892,00 |
01.08.2025 | 220,65 | 220,83 | 218,63 | 219,40 | -1,16% | 4.630.778,00 |
31.07.2025 | 222,50 | 223,78 | 220,80 | 221,97 | -1,47% | 5.514.771,00 |
30.07.2025 | 225,84 | 226,57 | 222,51 | 225,28 | 0,67% | 8.358.636,00 |
29.07.2025 | 225,80 | 230,38 | 219,13 | 223,77 | -2,39% | 18.959.602,00 |
28.07.2025 | 225,00 | 230,97 | 224,82 | 229,24 | 2,00% | 6.846.089,00 |
25.07.2025 | 223,08 | 226,28 | 221,17 | 224,74 | 1,91% | 8.251.079,00 |
24.07.2025 | 226,00 | 230,66 | 219,21 | 220,52 | -4,54% | 9.773.720,00 |
23.07.2025 | 229,25 | 231,16 | 227,31 | 231,00 | 0,77% | 3.729.312,00 |
22.07.2025 | 226,61 | 230,53 | 226,00 | 229,24 | 1,50% | 3.804.215,00 |
21.07.2025 | 225,88 | 227,32 | 224,92 | 225,85 | 0,44% | 2.813.676,00 |
18.07.2025 | 228,00 | 228,42 | 222,34 | 224,87 | -1,15% | 5.790.946,00 |
17.07.2025 | 227,20 | 230,34 | 226,75 | 227,49 | -1,60% | 5.166.437,00 |
16.07.2025 | 232,87 | 232,94 | 229,70 | 231,18 | 0,02% | 2.349.822,00 |
15.07.2025 | 233,06 | 234,01 | 231,04 | 231,14 | -0,93% | 2.404.504,00 |
14.07.2025 | 234,81 | 234,86 | 231,40 | 233,31 | -0,76% | 1.972.372,00 |
11.07.2025 | 235,94 | 236,29 | 234,07 | 235,10 | -0,80% | 3.206.900,00 |
10.07.2025 | 235,78 | 240,74 | 235,59 | 237,00 | 0,22% | 2.629.055,00 |
09.07.2025 | 237,57 | 238,48 | 236,20 | 236,49 | -0,02% | 2.431.334,00 |
08.07.2025 | 234,88 | 238,86 | 234,31 | 236,54 | 0,51% | 2.541.772,00 |
07.07.2025 | 235,55 | 237,51 | 233,83 | 235,35 | -0,39% | 2.579.830,00 |
03.07.2025 | 237,69 | 239,19 | 236,28 | 236,28 | -0,37% | 1.327.641,00 |
02.07.2025 | 236,80 | 237,41 | 234,51 | 237,16 | 0,67% | 1.745.047,00 |
01.07.2025 | 229,43 | 237,11 | 229,43 | 235,57 | 2,39% | 2.683.796,00 |
30.06.2025 | 231,00 | 232,00 | 229,81 | 230,08 | -0,57% | 3.559.224,00 |
27.06.2025 | 229,07 | 231,68 | 229,07 | 231,41 | 0,88% | 6.489.187,00 |
26.06.2025 | 227,06 | 230,24 | 226,87 | 229,39 | 1,14% | 2.855.312,00 |
25.06.2025 | 226,50 | 227,00 | 225,47 | 226,81 | -0,48% | 1.913.617,00 |
24.06.2025 | 227,55 | 228,03 | 225,84 | 227,91 | 0,90% | 2.755.712,00 |
23.06.2025 | 222,39 | 225,97 | 221,82 | 225,88 | 1,51% | 2.646.648,00 |
20.06.2025 | 223,00 | 223,78 | 221,21 | 222,51 | 0,23% | 4.264.703,00 |
18.06.2025 | 220,98 | 222,13 | 220,25 | 222,01 | 0,64% | 2.414.525,00 |
17.06.2025 | 223,01 | 224,01 | 219,65 | 220,59 | -1,81% | 2.708.965,00 |
16.06.2025 | 224,22 | 226,19 | 223,77 | 224,65 | 0,57% | 2.645.348,00 |
13.06.2025 | 223,84 | 225,47 | 222,77 | 223,37 | -0,94% | 1.645.326,00 |
12.06.2025 | 225,12 | 225,49 | 223,51 | 225,49 | -0,10% | 1.918.494,00 |
11.06.2025 | 226,86 | 227,02 | 224,63 | 225,72 | -0,39% | 2.526.501,00 |
10.06.2025 | 224,23 | 229,20 | 223,36 | 226,60 | 1,10% | 3.012.851,00 |
09.06.2025 | 223,99 | 225,26 | 223,25 | 224,14 | 0,32% | 2.650.466,00 |
06.06.2025 | 222,97 | 224,16 | 222,15 | 223,43 | 1,26% | 2.923.864,00 |
05.06.2025 | 221,25 | 221,76 | 219,40 | 220,65 | -0,10% | 2.889.267,00 |
04.06.2025 | 221,80 | 222,17 | 219,36 | 220,87 | -0,41% | 3.912.212,00 |
03.06.2025 | 218,14 | 222,37 | 217,56 | 221,78 | 1,32% | 6.106.065,00 |
02.06.2025 | 220,00 | 220,00 | 217,39 | 218,89 | -1,25% | 3.785.736,00 |
30.05.2025 | 220,92 | 222,57 | 220,30 | 221,66 | -0,38% | 4.132.793,00 |
29.05.2025 | 223,59 | 223,59 | 219,77 | 222,51 | 0,15% | 2.966.033,00 |
28.05.2025 | 225,00 | 225,45 | 221,96 | 222,18 | -0,97% | 3.072.218,00 |
27.05.2025 | 223,65 | 224,96 | 222,74 | 224,35 | 1,01% | 2.610.510,00 |
23.05.2025 | 220,12 | 223,01 | 220,01 | 222,11 | -0,34% | 3.228.308,00 |
22.05.2025 | 223,27 | 224,35 | 221,93 | 222,87 | -0,34% | 2.380.032,00 |
21.05.2025 | 225,63 | 226,89 | 223,48 | 223,62 | -2,06% | 2.170.959,00 |
20.05.2025 | 229,30 | 229,89 | 227,81 | 228,33 | -0,51% | 1.962.323,00 |
19.05.2025 | 229,08 | 230,07 | 228,16 | 229,50 | -0,83% | 2.480.956,00 |
16.05.2025 | 231,00 | 231,97 | 230,12 | 231,42 | 0,25% | 1.964.419,00 |
15.05.2025 | 229,25 | 231,45 | 227,69 | 230,85 | 1,10% | 2.605.074,00 |
14.05.2025 | 227,65 | 228,76 | 223,14 | 228,34 | 0,04% | 3.252.610,00 |
13.05.2025 | 231,14 | 231,99 | 228,04 | 228,25 | -1,13% | 3.025.283,00 |
12.05.2025 | 227,06 | 231,54 | 226,52 | 230,87 | 6,73% | 4.965.203,00 |
09.05.2025 | 217,25 | 217,72 | 215,12 | 216,32 | -0,24% | 2.172.899,00 |
08.05.2025 | 214,91 | 218,92 | 213,87 | 216,84 | 1,40% | 3.328.703,00 |
07.05.2025 | 213,42 | 214,91 | 212,70 | 213,85 | 0,30% | 3.255.943,00 |
06.05.2025 | 214,59 | 216,22 | 213,00 | 213,20 | -1,54% | 2.256.600,00 |
05.05.2025 | 216,83 | 218,79 | 216,26 | 216,53 | -0,81% | 1.890.656,00 |
02.05.2025 | 216,58 | 219,61 | 215,84 | 218,29 | 1,97% | 2.792.701,00 |
01.05.2025 | 214,76 | 215,50 | 212,57 | 214,08 | -0,73% | 3.519.027,00 |
30.04.2025 | 213,05 | 215,98 | 210,53 | 215,66 | 0,52% | 3.133.258,00 |
29.04.2025 | 211,69 | 214,96 | 211,29 | 214,54 | 0,91% | 2.310.243,00 |
28.04.2025 | 213,00 | 214,70 | 210,80 | 212,61 | -0,32% | 2.940.471,00 |
25.04.2025 | 214,00 | 214,76 | 211,57 | 213,29 | -1,00% | 3.245.730,00 |
24.04.2025 | 208,25 | 215,83 | 206,63 | 215,45 | -1,97% | 5.174.822,00 |
23.04.2025 | 221,82 | 224,58 | 218,33 | 219,78 | 1,33% | 3.734.439,00 |
22.04.2025 | 217,90 | 218,62 | 214,96 | 216,90 | 0,39% | 3.071.177,00 |
21.04.2025 | 218,59 | 218,98 | 213,36 | 216,05 | -1,91% | 3.098.685,00 |
17.04.2025 | 217,50 | 222,24 | 217,30 | 220,26 | 1,69% | 4.545.781,00 |
16.04.2025 | 220,35 | 220,54 | 215,41 | 216,60 | -1,58% | 3.135.514,00 |
15.04.2025 | 221,94 | 224,31 | 219,59 | 220,08 | -0,99% | 2.724.231,00 |
14.04.2025 | 220,68 | 223,27 | 219,29 | 222,27 | 1,68% | 3.111.626,00 |
11.04.2025 | 218,87 | 220,27 | 215,10 | 218,59 | -0,33% | 2.838.332,00 |
10.04.2025 | 221,10 | 221,69 | 214,20 | 219,32 | -1,88% | 4.895.991,00 |
09.04.2025 | 206,62 | 224,70 | 206,38 | 223,53 | 7,33% | 5.290.060,00 |
08.04.2025 | 216,61 | 217,73 | 204,66 | 208,27 | -0,81% | 4.641.606,00 |
07.04.2025 | 211,03 | 216,24 | 204,79 | 209,97 | -1,54% | 4.998.672,00 |
04.04.2025 | 218,65 | 221,75 | 212,55 | 213,26 | -4,78% | 6.164.551,00 |
03.04.2025 | 230,68 | 232,98 | 223,08 | 223,97 | -6,08% | 5.459.550,00 |
02.04.2025 | 235,88 | 238,51 | 234,61 | 238,46 | 0,54% | 1.930.133,00 |
01.04.2025 | 234,81 | 237,67 | 233,84 | 237,17 | 0,39% | 2.361.651,00 |