228,875€
0,58%
Echtzeit-Aktienkurs UNION PACIFIC CORP.
Bid:
Ask:
Aktienkurse zur UNION PACIFIC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 228,30 | 229,95 | 228,20 | 228,73 | 0,52% | 114,00 |
| 21.11.2024 | 221,10 | 227,55 | 220,40 | 227,55 | 2,96% | 318,00 |
| 20.11.2024 | 221,85 | 222,85 | 220,70 | 221,00 | 0,32% | 781,00 |
| 19.11.2024 | 221,55 | 222,25 | 219,15 | 220,30 | -0,90% | 676,00 |
| 18.11.2024 | 221,75 | 223,80 | 221,15 | 222,30 | -0,76% | 1.261,00 |
| 15.11.2024 | 223,30 | 225,50 | 221,65 | 224,00 | -0,18% | 1.166,00 |
| 14.11.2024 | 227,75 | 229,95 | 223,60 | 224,40 | -0,95% | 916,00 |
| 13.11.2024 | 224,05 | 227,75 | 223,00 | 226,55 | 0,85% | 1.365,00 |
| 12.11.2024 | 228,90 | 229,10 | 224,65 | 224,65 | -1,38% | 922,00 |
| 11.11.2024 | 227,15 | 231,35 | 224,95 | 227,80 | 0,84% | 952,00 |
| 08.11.2024 | 226,90 | 227,25 | 223,75 | 225,90 | 0,38% | 1.228,00 |
| 07.11.2024 | 230,95 | 233,10 | 225,05 | 225,05 | -3,27% | 906,00 |
| 06.11.2024 | 220,85 | 232,65 | 219,80 | 232,65 | 9,12% | 2.130,00 |
| 05.11.2024 | 212,25 | 214,10 | 210,25 | 213,20 | 1,11% | 411,00 |
| 04.11.2024 | 214,85 | 217,00 | 210,50 | 210,85 | -1,54% | 3.388,00 |
| 01.11.2024 | 215,00 | 216,55 | 213,55 | 214,15 | 0,07% | 657,00 |
| 31.10.2024 | 213,15 | 215,60 | 212,45 | 214,00 | -0,26% | 469,00 |
| 30.10.2024 | 213,10 | 216,55 | 212,75 | 214,55 | -0,16% | 3.104,00 |
| 29.10.2024 | 215,70 | 217,25 | 213,30 | 214,90 | 0,44% | 1.892,00 |
| 28.10.2024 | 212,60 | 215,25 | 212,50 | 213,95 | -0,23% | 1.006,00 |
| 25.10.2024 | 214,95 | 214,95 | 212,20 | 214,45 | 0,49% | 1.480,00 |
| 24.10.2024 | 224,95 | 226,45 | 210,40 | 213,40 | -4,71% | 1.471,00 |
| 23.10.2024 | 223,20 | 225,35 | 222,90 | 223,95 | 0,34% | 1.429,00 |
| 22.10.2024 | 220,00 | 223,35 | 220,00 | 223,20 | 0,79% | 321,00 |
| 21.10.2024 | 222,55 | 226,20 | 221,10 | 221,45 | -1,51% | 734,00 |
| 18.10.2024 | 221,95 | 225,15 | 221,70 | 224,85 | 0,81% | 699,00 |
| 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 |