223,200€
-2,13%
Echtzeit-Aktienkurs Union Pacific Corp
Bid:
Ask:
Aktienkurse zur Union Pacific Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 227,25 | 228,10 | 222,90 | 223,05 | -2,19% | 1.101,00 |
| 16.10.2024 | 226,45 | 229,90 | 224,25 | 228,05 | 0,75% | 706,00 |
| 15.10.2024 | 226,35 | 227,55 | 223,45 | 226,35 | 0,15% | 574,00 |
| 14.10.2024 | 220,75 | 226,00 | 220,15 | 226,00 | 1,92% | 1.685,00 |
| 11.10.2024 | 217,40 | 221,75 | 216,45 | 221,75 | 1,60% | 1.846,00 |
| 10.10.2024 | 217,95 | 218,75 | 215,85 | 218,25 | 0,41% | 711,00 |
| 09.10.2024 | 217,10 | 218,15 | 214,95 | 217,35 | 0,00% | 855,00 |
| 08.10.2024 | 214,55 | 217,35 | 214,25 | 217,35 | 1,07% | 626,00 |
| 07.10.2024 | 216,70 | 218,10 | 215,00 | 215,05 | -1,22% | 821,00 |
| 04.10.2024 | 217,45 | 220,40 | 216,50 | 217,70 | -0,27% | 936,00 |
| 03.10.2024 | 219,65 | 219,65 | 217,35 | 218,30 | -0,95% | 181,00 |
| 02.10.2024 | 222,15 | 222,75 | 219,55 | 220,40 | -0,41% | 1.534,00 |
| 01.10.2024 | 220,30 | 222,85 | 220,30 | 221,30 | 0,59% | 446,00 |
| 30.09.2024 | 217,75 | 220,65 | 216,05 | 220,00 | 0,59% | 511,00 |
| 27.09.2024 | 218,40 | 221,20 | 216,80 | 218,70 | 0,32% | 410,00 |
| 26.09.2024 | 219,95 | 222,45 | 217,50 | 218,00 | -1,07% | 771,00 |
| 25.09.2024 | 222,60 | 222,60 | 217,50 | 220,35 | -0,68% | 2.587,00 |
| 24.09.2024 | 219,95 | 222,00 | 218,50 | 221,85 | 0,98% | 798,00 |
| 23.09.2024 | 222,10 | 222,10 | 218,30 | 219,70 | 0,60% | 717,00 |
| 20.09.2024 | 221,65 | 223,30 | 217,65 | 218,40 | -2,08% | 1.503,00 |
| 19.09.2024 | 225,80 | 228,70 | 221,70 | 223,05 | -1,17% | 848,00 |
| 18.09.2024 | 227,35 | 229,00 | 225,70 | 225,70 | -1,14% | 323,00 |
| 17.09.2024 | 225,80 | 229,55 | 225,80 | 228,30 | 1,06% | 475,00 |
| 16.09.2024 | 223,60 | 227,45 | 223,30 | 225,90 | 0,40% | 1.958,00 |
| 13.09.2024 | 223,55 | 227,30 | 223,20 | 225,00 | 0,07% | 519,00 |
| 12.09.2024 | 224,20 | 225,90 | 222,90 | 224,85 | 0,49% | 374,00 |
| 11.09.2024 | 228,80 | 229,10 | 221,35 | 223,75 | -2,12% | 350,00 |
| 10.09.2024 | 226,30 | 229,05 | 226,30 | 228,60 | 0,31% | 1.550,00 |
| 09.09.2024 | 226,90 | 228,55 | 225,60 | 227,90 | 1,27% | 735,00 |
| 06.09.2024 | 225,45 | 228,75 | 223,65 | 225,05 | -0,99% | 955,00 |
| 05.09.2024 | 230,70 | 232,60 | 226,45 | 227,30 | -0,26% | 2.395,00 |
| 04.09.2024 | 230,90 | 232,65 | 227,75 | 227,90 | -1,43% | 719,00 |
| 03.09.2024 | 232,70 | 232,70 | 230,10 | 231,20 | -0,13% | 828,00 |
| 02.09.2024 | 232,65 | 234,25 | 230,05 | 231,50 | 0,72% | 704,00 |
| 30.08.2024 | 228,45 | 229,85 | 226,55 | 229,85 | 0,72% | 259,00 |
| 29.08.2024 | 226,60 | 229,95 | 226,50 | 228,20 | 0,86% | 1.482,00 |
| 28.08.2024 | 223,75 | 228,05 | 223,00 | 226,25 | 1,28% | 778,00 |
| 27.08.2024 | 222,80 | 223,50 | 221,05 | 223,40 | 0,79% | 1.180,00 |
| 26.08.2024 | 220,85 | 223,30 | 220,05 | 221,65 | 1,09% | 415,00 |
| 23.08.2024 | 220,95 | 221,70 | 218,90 | 219,25 | -0,07% | 397,00 |
| 22.08.2024 | 219,60 | 222,65 | 219,00 | 219,40 | -0,07% | 2.649,00 |
| 21.08.2024 | 222,80 | 223,60 | 219,50 | 219,55 | -1,13% | 412,00 |
| 20.08.2024 | 221,50 | 222,90 | 221,05 | 222,05 | -0,18% | 3.458,00 |
| 19.08.2024 | 220,20 | 222,60 | 220,20 | 222,45 | -0,22% | 1.479,00 |
| 16.08.2024 | 221,35 | 222,95 | 220,35 | 222,95 | 0,41% | 310,00 |
| 15.08.2024 | 220,70 | 223,70 | 218,65 | 222,05 | 1,09% | 762,00 |
| 14.08.2024 | 217,00 | 219,65 | 213,60 | 219,65 | 1,67% | 192,00 |
| 13.08.2024 | 216,20 | 218,30 | 214,55 | 216,05 | 0,42% | 454,00 |
| 12.08.2024 | 217,45 | 219,15 | 215,15 | 215,15 | -1,01% | 519,00 |
| 09.08.2024 | 221,40 | 221,45 | 217,25 | 217,35 | -1,32% | 1.286,00 |
| 08.08.2024 | 215,65 | 221,15 | 214,80 | 220,25 | 0,89% | 517,00 |
| 07.08.2024 | 220,85 | 221,80 | 218,05 | 218,30 | -0,32% | 1.520,00 |
| 06.08.2024 | 215,35 | 221,20 | 215,00 | 219,00 | 2,46% | 898,00 |
| 05.08.2024 | 216,05 | 219,00 | 210,05 | 213,75 | -2,46% | 2.319,00 |
| 02.08.2024 | 223,60 | 225,95 | 215,85 | 219,15 | -3,48% | 1.461,00 |
| 01.08.2024 | 229,05 | 230,60 | 226,60 | 227,05 | -0,44% | 1.079,00 |
| 31.07.2024 | 228,30 | 230,10 | 225,70 | 228,05 | 0,64% | 534,00 |
| 30.07.2024 | 223,05 | 228,95 | 223,05 | 226,60 | 0,87% | 742,00 |
| 29.07.2024 | 221,30 | 225,90 | 221,10 | 224,65 | 0,51% | 1.853,00 |
| 26.07.2024 | 217,65 | 223,50 | 216,75 | 223,50 | 2,90% | 1.503,00 |
| 25.07.2024 | 220,35 | 221,55 | 215,00 | 217,20 | -1,59% | 1.072,00 |
| 24.07.2024 | 219,30 | 221,30 | 216,85 | 220,70 | -0,16% | 1.346,00 |
| 23.07.2024 | 222,35 | 225,25 | 221,05 | 221,05 | -0,65% | 894,00 |
| 22.07.2024 | 222,95 | 224,60 | 221,20 | 222,50 | -0,36% | 1.014,00 |
| 19.07.2024 | 222,35 | 224,55 | 221,85 | 223,30 | 0,11% | 1.179,00 |
| 18.07.2024 | 223,95 | 224,70 | 221,75 | 223,05 | 0,25% | 2.041,00 |
| 17.07.2024 | 222,00 | 224,80 | 221,20 | 222,50 | -0,54% | 1.121,00 |
| 16.07.2024 | 215,85 | 223,70 | 214,55 | 223,70 | 3,14% | 1.694,00 |
| 15.07.2024 | 212,70 | 216,95 | 210,90 | 216,90 | 2,19% | 1.406,00 |
| 12.07.2024 | 209,85 | 213,25 | 209,50 | 212,25 | 0,64% | 1.506,00 |
| 11.07.2024 | 205,95 | 210,90 | 204,75 | 210,90 | 2,25% | 905,00 |
| 10.07.2024 | 204,05 | 206,80 | 204,05 | 206,25 | 0,56% | 1.079,00 |
| 09.07.2024 | 205,60 | 208,10 | 204,05 | 205,10 | -0,07% | 556,00 |
| 08.07.2024 | 208,45 | 208,70 | 205,20 | 205,25 | -1,32% | 1.467,00 |
| 05.07.2024 | 209,80 | 210,65 | 206,15 | 208,00 | -1,77% | 1.544,00 |
| 04.07.2024 | 209,90 | 212,50 | 208,50 | 211,75 | 1,12% | 2.659,00 |
| 03.07.2024 | 208,90 | 211,05 | 208,35 | 209,40 | -0,26% | 814,00 |
| 02.07.2024 | 208,00 | 209,95 | 207,45 | 209,95 | 0,19% | 724,00 |
| 01.07.2024 | 214,00 | 214,00 | 208,80 | 209,55 | -0,47% | 1.617,00 |
| 28.06.2024 | 208,55 | 211,55 | 208,40 | 210,55 | 0,86% | 831,00 |
| 27.06.2024 | 208,95 | 210,45 | 207,65 | 208,75 | -0,12% | 700,00 |
| 26.06.2024 | 208,55 | 210,75 | 208,55 | 209,00 | -0,19% | 871,00 |
| 25.06.2024 | 212,05 | 212,45 | 205,05 | 209,40 | -0,64% | 983,00 |
| 24.06.2024 | 212,15 | 213,70 | 210,05 | 210,75 | -0,38% | 954,00 |
| 21.06.2024 | 210,95 | 211,80 | 208,65 | 211,55 | 0,43% | 5.999,00 |
| 20.06.2024 | 208,75 | 210,95 | 206,70 | 210,65 | 1,52% | 745,00 |
| 19.06.2024 | 206,30 | 210,00 | 205,90 | 207,50 | 0,27% | 863,00 |
| 18.06.2024 | 207,65 | 208,05 | 205,05 | 206,95 | 0,41% | 5.059,00 |
| 17.06.2024 | 208,40 | 208,85 | 203,50 | 206,10 | -0,75% | 4.531,00 |
| 14.06.2024 | 207,85 | 207,85 | 205,05 | 207,65 | 0,05% | 1.152,00 |
| 13.06.2024 | 210,40 | 210,80 | 205,90 | 207,55 | -1,19% | 1.279,00 |
| 12.06.2024 | 211,00 | 213,75 | 209,00 | 210,05 | -0,90% | 1.783,00 |
| 11.06.2024 | 211,45 | 214,60 | 211,05 | 211,95 | -0,35% | 1.047,00 |
| 10.06.2024 | 211,10 | 212,90 | 210,30 | 212,70 | 0,31% | 1.135,00 |
| 07.06.2024 | 209,50 | 213,00 | 209,20 | 212,05 | 1,02% | 996,00 |
| 06.06.2024 | 208,55 | 211,15 | 208,55 | 209,90 | -0,07% | 1.378,00 |
| 05.06.2024 | 210,70 | 210,75 | 208,05 | 210,05 | 0,55% | 716,00 |
| 04.06.2024 | 208,35 | 211,45 | 208,15 | 208,90 | -0,43% | 433,00 |
| 03.06.2024 | 216,00 | 216,10 | 208,75 | 209,80 | -2,15% | 1.412,00 |
| 31.05.2024 | 209,75 | 214,40 | 208,95 | 214,40 | 1,40% | 1.079,00 |