304,200$
0,69%
Echtzeit-Aktienkurs Union Pacific Corp
Bid:
Ask:
Aktienkurse zur Union Pacific Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 305,00 | 306,52 | 302,50 | 304,20 | 0,69% | 1.598.952,00 |
| 11.11.2026 | 299,96 | 302,18 | 299,28 | 302,11 | 0,50% | 2.415.026,00 |
| 10.11.2026 | 297,62 | 301,37 | 294,84 | 300,62 | 1,22% | 2.071.514,00 |
| 09.11.2026 | 292,60 | 297,42 | 290,49 | 297,01 | 2,36% | 2.441.551,00 |
| 06.11.2026 | 292,31 | 294,39 | 289,41 | 290,16 | -2,61% | 3.031.934,00 |
| 05.11.2026 | 300,85 | 309,50 | 294,48 | 297,95 | -3,43% | 5.817.708,00 |
| 04.11.2026 | 306,40 | 309,86 | 300,86 | 308,53 | 1,68% | 2.864.093,00 |
| 03.11.2026 | 307,20 | 307,20 | 301,69 | 303,43 | -1,16% | 2.369.677,00 |
| 02.11.2026 | 304,96 | 307,89 | 304,04 | 307,00 | 0,99% | 3.348.685,00 |
| 30.10.2026 | 304,83 | 306,45 | 301,30 | 304,00 | 0,69% | 2.754.598,00 |
| 29.10.2026 | 299,00 | 303,37 | 298,36 | 301,93 | 1,39% | 1.978.484,00 |
| 28.10.2026 | 299,19 | 302,60 | 297,02 | 297,80 | -0,69% | 2.871.965,00 |
| 27.10.2026 | 297,69 | 301,21 | 295,17 | 299,88 | 0,98% | 1.671.173,00 |
| 26.10.2026 | 294,25 | 297,36 | 293,41 | 296,97 | 1,40% | 1.970.835,00 |
| 23.10.2026 | 296,75 | 298,00 | 288,61 | 292,87 | -1,75% | 3.371.498,00 |
| 22.10.2026 | 280,10 | 299,38 | 278,58 | 298,09 | 3,55% | 4.980.734,00 |
| 21.10.2026 | 288,03 | 290,20 | 286,53 | 287,87 | 0,09% | 2.815.539,00 |
| 20.10.2026 | 288,11 | 290,14 | 286,99 | 287,61 | 0,21% | 2.254.304,00 |
| 19.10.2026 | 287,95 | 288,87 | 286,05 | 287,01 | -0,70% | 1.739.659,00 |
| 16.10.2026 | 288,56 | 291,93 | 286,46 | 289,04 | 0,11% | 2.657.546,00 |
| 15.10.2026 | 290,00 | 290,53 | 286,58 | 288,71 | 0,80% | 3.368.018,00 |
| 14.10.2026 | 283,71 | 286,59 | 281,00 | 286,43 | 1,44% | 2.451.801,00 |
| 13.10.2026 | 282,69 | 284,78 | 280,67 | 282,36 | 0,28% | 1.357.968,00 |
| 12.10.2026 | 277,78 | 281,71 | 277,43 | 281,57 | 1,16% | 1.716.261,00 |
| 09.10.2026 | 278,11 | 279,06 | 276,51 | 278,34 | 0,05% | 1.362.705,00 |
| 08.10.2026 | 274,91 | 279,03 | 274,22 | 278,20 | 1,28% | 1.466.970,00 |
| 07.10.2026 | 276,64 | 278,34 | 274,53 | 274,68 | -0,70% | 1.712.096,00 |
| 06.10.2026 | 276,62 | 277,99 | 274,88 | 276,61 | -0,16% | 2.145.177,00 |
| 05.10.2026 | 277,36 | 278,36 | 274,45 | 277,06 | -0,44% | 2.034.922,00 |
| 02.10.2026 | 273,72 | 278,60 | 273,08 | 278,28 | 2,15% | 3.034.663,00 |
| 01.10.2026 | 270,91 | 272,59 | 268,68 | 272,42 | 0,11% | 2.271.297,00 |
| 30.09.2026 | 275,10 | 276,97 | 272,08 | 272,13 | -0,74% | 2.779.922,00 |
| 29.09.2026 | 272,81 | 274,92 | 272,01 | 274,15 | 0,02% | 1.745.016,00 |
| 28.09.2026 | 273,40 | 275,77 | 272,50 | 274,10 | 0,11% | 2.256.032,00 |
| 25.09.2026 | 273,04 | 275,00 | 272,33 | 273,79 | -0,10% | 1.814.430,00 |
| 24.09.2026 | 274,93 | 276,32 | 272,42 | 274,07 | -0,53% | 2.059.703,00 |
| 23.09.2026 | 273,95 | 277,38 | 273,91 | 275,53 | 0,41% | 1.877.017,00 |
| 22.09.2026 | 271,05 | 274,73 | 269,45 | 274,41 | 1,77% | 3.643.830,00 |
| 21.09.2026 | 278,80 | 279,20 | 268,26 | 269,63 | -3,49% | 5.558.911,00 |
| 18.09.2026 | 281,25 | 281,34 | 278,70 | 279,37 | -1,10% | 4.782.260,00 |
| 17.09.2026 | 283,75 | 284,02 | 278,95 | 282,48 | 0,56% | 1.998.433,00 |
| 16.09.2026 | 287,08 | 288,47 | 280,32 | 280,92 | -1,08% | 2.632.235,00 |
| 15.09.2026 | 285,31 | 286,31 | 282,69 | 283,99 | -0,38% | 1.728.254,00 |
| 14.09.2026 | 283,95 | 285,64 | 282,85 | 285,08 | 0,24% | 1.220.952,00 |
| 11.09.2026 | 287,77 | 289,02 | 282,98 | 284,40 | -0,48% | 1.581.718,00 |
| 10.09.2026 | 285,19 | 288,67 | 283,89 | 285,78 | 0,37% | 2.276.882,00 |
| 09.09.2026 | 286,73 | 286,75 | 284,26 | 284,74 | -1,29% | 1.807.448,00 |
| 08.09.2026 | 287,10 | 291,07 | 287,10 | 288,45 | -0,40% | 1.774.702,00 |
| 04.09.2026 | 287,12 | 292,58 | 287,12 | 289,62 | 0,16% | 1.279.301,00 |
| 03.09.2026 | 291,10 | 291,92 | 286,23 | 289,15 | -0,20% | 2.000.067,00 |
| 02.09.2026 | 291,65 | 291,82 | 285,69 | 289,73 | -0,31% | 1.889.696,00 |
| 01.09.2026 | 301,00 | 302,24 | 288,67 | 290,62 | -3,34% | 2.918.389,00 |
| 31.08.2026 | 305,23 | 306,36 | 300,01 | 300,67 | -2,19% | 3.613.379,00 |
| 28.08.2026 | 308,77 | 308,99 | 306,67 | 307,41 | -0,08% | 1.717.018,00 |
| 27.08.2026 | 307,19 | 309,74 | 306,43 | 307,67 | -0,95% | 2.126.071,00 |
| 26.08.2026 | 308,73 | 314,15 | 308,64 | 310,62 | 0,33% | 2.403.864,00 |
| 25.08.2026 | 307,97 | 311,27 | 306,81 | 309,59 | -0,09% | 2.179.324,00 |
| 24.08.2026 | 308,49 | 311,17 | 305,71 | 309,86 | 0,59% | 2.220.777,00 |
| 21.08.2026 | 306,22 | 308,29 | 303,87 | 308,05 | 1,34% | 2.660.604,00 |
| 20.08.2026 | 300,01 | 307,64 | 300,01 | 303,97 | 0,72% | 3.917.689,00 |
| 19.08.2026 | 301,83 | 307,61 | 300,86 | 301,80 | 1,02% | 3.215.660,00 |
| 18.08.2026 | 302,26 | 303,67 | 298,64 | 298,74 | -0,39% | 1.700.239,00 |
| 17.08.2026 | 295,35 | 302,79 | 295,29 | 299,90 | 2,12% | 2.033.418,00 |
| 14.08.2026 | 298,05 | 300,63 | 293,15 | 293,68 | -1,38% | 2.190.063,00 |
| 13.08.2026 | 295,21 | 299,39 | 295,21 | 297,79 | 1,38% | 2.294.446,00 |
| 12.08.2026 | 292,44 | 294,45 | 291,08 | 293,73 | 0,29% | 1.758.393,00 |
| 11.08.2026 | 291,88 | 294,50 | 290,34 | 292,87 | 0,22% | 2.051.331,00 |
| 10.08.2026 | 292,13 | 294,64 | 291,24 | 292,24 | -0,30% | 1.721.513,00 |
| 07.08.2026 | 292,74 | 297,10 | 291,30 | 293,13 | -0,76% | 2.556.008,00 |
| 06.08.2026 | 296,37 | 298,15 | 294,70 | 295,38 | -0,05% | 1.609.121,00 |
| 05.08.2026 | 295,04 | 296,52 | 292,97 | 295,54 | -0,27% | 2.370.729,00 |
| 04.08.2026 | 289,34 | 296,83 | 288,00 | 296,35 | 1,76% | 2.440.633,00 |
| 03.08.2026 | 292,50 | 293,97 | 288,95 | 291,23 | -0,31% | 2.342.470,00 |
| 31.07.2026 | 289,70 | 293,94 | 287,91 | 292,13 | 0,92% | 3.771.773,00 |
| 30.07.2026 | 293,87 | 293,87 | 284,79 | 289,46 | -0,93% | 3.449.122,00 |
| 29.07.2026 | 295,42 | 295,42 | 290,50 | 292,19 | -0,77% | 3.047.317,00 |
| 28.07.2026 | 301,54 | 303,05 | 293,94 | 294,45 | -1,62% | 4.785.404,00 |
| 27.07.2026 | 306,70 | 306,70 | 296,98 | 299,30 | -2,61% | 3.059.890,00 |
| 24.07.2026 | 304,49 | 309,32 | 302,64 | 307,32 | 0,98% | 3.642.572,00 |
| 23.07.2026 | 309,90 | 315,99 | 302,82 | 304,33 | 4,02% | 7.445.769,00 |
| 22.07.2026 | 293,50 | 295,92 | 290,91 | 292,56 | -0,19% | 3.376.243,00 |
| 21.07.2026 | 296,86 | 296,86 | 291,67 | 293,13 | -1,05% | 2.807.077,00 |
| 20.07.2026 | 300,95 | 301,99 | 295,52 | 296,25 | -1,82% | 3.285.689,00 |
| 17.07.2026 | 300,14 | 303,15 | 298,10 | 301,75 | 0,78% | 3.482.444,00 |
| 16.07.2026 | 290,97 | 300,06 | 290,17 | 299,42 | 3,84% | 3.615.858,00 |
| 15.07.2026 | 288,24 | 289,10 | 285,45 | 288,36 | 0,02% | 2.602.314,00 |
| 14.07.2026 | 291,60 | 291,66 | 288,00 | 288,30 | -0,29% | 2.944.392,00 |
| 13.07.2026 | 289,84 | 290,41 | 286,68 | 289,13 | 0,76% | 2.276.433,00 |
| 10.07.2026 | 285,04 | 288,90 | 285,00 | 286,96 | 0,67% | 1.867.959,00 |
| 09.07.2026 | 282,00 | 285,43 | 280,96 | 285,04 | 1,46% | 2.001.503,00 |
| 08.07.2026 | 284,12 | 284,12 | 280,16 | 280,94 | -0,77% | 1.879.254,00 |
| 07.07.2026 | 284,43 | 285,79 | 280,20 | 283,12 | 0,19% | 2.022.036,00 |
| 06.07.2026 | 282,81 | 283,99 | 279,43 | 282,59 | 0,12% | 2.160.130,00 |
| 02.07.2026 | 279,00 | 282,80 | 278,58 | 282,25 | 1,63% | 2.272.621,00 |
| 01.07.2026 | 270,76 | 278,80 | 270,00 | 277,73 | 2,11% | 2.193.795,00 |
| 30.06.2026 | 273,29 | 273,34 | 268,78 | 272,00 | -0,26% | 3.186.137,00 |
| 29.06.2026 | 268,30 | 273,50 | 268,21 | 272,70 | 1,62% | 2.804.227,00 |
| 26.06.2026 | 269,54 | 270,77 | 266,74 | 268,35 | 0,23% | 4.455.112,00 |
| 25.06.2026 | 262,01 | 267,98 | 262,01 | 267,73 | 2,99% | 2.919.483,00 |
| 24.06.2026 | 260,92 | 263,29 | 258,40 | 259,96 | 0,52% | 3.047.658,00 |