75,760€
-0,36%
Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
Ask:
Aktienkurse zur United Parcel Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 76,73 | 76,74 | 75,45 | 75,77 | -0,34% | 13.499,00 |
| 14.08.2025 | 76,02 | 76,78 | 74,60 | 76,03 | 0,85% | 14.692,00 |
| 13.08.2025 | 75,06 | 75,58 | 74,00 | 75,39 | 0,59% | 15.896,00 |
| 12.08.2025 | 74,69 | 75,69 | 74,40 | 74,95 | 0,54% | 13.353,00 |
| 11.08.2025 | 75,14 | 75,94 | 74,06 | 74,55 | 0,28% | 12.040,00 |
| 08.08.2025 | 74,82 | 75,19 | 73,80 | 74,34 | -0,21% | 6.070,00 |
| 07.08.2025 | 74,19 | 75,33 | 73,83 | 74,50 | 0,55% | 7.033,00 |
| 06.08.2025 | 75,09 | 75,64 | 73,61 | 74,09 | -1,33% | 5.920,00 |
| 05.08.2025 | 74,09 | 75,24 | 73,56 | 75,09 | 2,27% | 9.118,00 |
| 04.08.2025 | 74,36 | 74,48 | 73,40 | 73,42 | 0,52% | 16.139,00 |
| 01.08.2025 | 75,56 | 75,78 | 72,87 | 73,04 | -3,44% | 17.622,00 |
| 31.07.2025 | 77,51 | 77,51 | 75,17 | 75,64 | -1,06% | 18.948,00 |
| 30.07.2025 | 79,39 | 79,77 | 76,11 | 76,45 | -3,02% | 34.601,00 |
| 29.07.2025 | 88,13 | 88,66 | 78,71 | 78,83 | -10,19% | 54.392,00 |
| 28.07.2025 | 88,75 | 89,55 | 87,28 | 87,77 | -0,85% | 4.572,00 |
| 25.07.2025 | 87,81 | 88,58 | 86,70 | 88,52 | 1,44% | 4.743,00 |
| 24.07.2025 | 88,20 | 88,20 | 87,00 | 87,26 | -0,86% | 1.878,00 |
| 23.07.2025 | 86,73 | 88,46 | 86,39 | 88,02 | 2,30% | 9.234,00 |
| 22.07.2025 | 85,01 | 86,31 | 84,26 | 86,04 | 1,92% | 4.725,00 |
| 21.07.2025 | 85,89 | 86,17 | 84,41 | 84,42 | -0,93% | 6.857,00 |
| 18.07.2025 | 86,21 | 86,25 | 84,76 | 85,21 | -0,79% | 5.613,00 |
| 17.07.2025 | 85,39 | 86,62 | 85,00 | 85,89 | 0,09% | 5.717,00 |
| 16.07.2025 | 85,92 | 86,46 | 84,50 | 85,81 | -0,22% | 6.173,00 |
| 15.07.2025 | 85,65 | 86,54 | 85,65 | 86,00 | 0,07% | 3.228,00 |
| 14.07.2025 | 87,11 | 87,11 | 85,33 | 85,94 | -0,99% | 7.101,00 |
| 11.07.2025 | 88,15 | 88,42 | 86,80 | 86,80 | -1,52% | 3.894,00 |
| 10.07.2025 | 87,24 | 89,33 | 86,52 | 88,14 | 0,79% | 2.117,00 |
| 09.07.2025 | 87,64 | 88,34 | 87,01 | 87,45 | -0,52% | 3.946,00 |
| 08.07.2025 | 86,16 | 88,56 | 85,93 | 87,91 | 1,95% | 3.506,00 |
| 07.07.2025 | 88,93 | 88,93 | 86,22 | 86,23 | -2,75% | 2.761,00 |
| 04.07.2025 | 88,50 | 88,89 | 88,16 | 88,67 | -0,37% | 1.931,00 |
| 03.07.2025 | 89,99 | 91,06 | 88,51 | 89,00 | -0,61% | 4.043,00 |
| 02.07.2025 | 88,99 | 89,80 | 88,51 | 89,55 | 0,63% | 4.031,00 |
| 01.07.2025 | 85,92 | 89,99 | 85,36 | 88,99 | 3,72% | 6.788,00 |
| 30.06.2025 | 86,89 | 87,01 | 85,37 | 85,80 | -0,45% | 4.217,00 |
| 27.06.2025 | 86,51 | 86,90 | 85,69 | 86,19 | 0,27% | 2.703,00 |
| 26.06.2025 | 85,50 | 86,60 | 84,96 | 85,96 | 0,51% | 1.783,00 |
| 25.06.2025 | 86,64 | 86,68 | 84,85 | 85,52 | -1,36% | 7.522,00 |
| 24.06.2025 | 86,58 | 87,72 | 86,35 | 86,70 | 0,29% | 2.795,00 |
| 23.06.2025 | 86,42 | 87,08 | 85,51 | 86,45 | 0,17% | 3.233,00 |
| 20.06.2025 | 86,55 | 87,17 | 85,93 | 86,30 | 0,70% | 2.301,00 |
| 19.06.2025 | 86,76 | 86,76 | 85,70 | 85,70 | -0,95% | 1.149,00 |
| 18.06.2025 | 86,97 | 87,15 | 86,31 | 86,52 | -0,52% | 598,00 |
| 17.06.2025 | 87,31 | 87,57 | 86,56 | 86,97 | -0,70% | 911,00 |
| 16.06.2025 | 87,02 | 87,58 | 86,57 | 87,58 | 1,13% | 2.342,00 |
| 13.06.2025 | 87,06 | 87,81 | 86,04 | 86,60 | -0,54% | 1.355,00 |
| 12.06.2025 | 87,90 | 87,95 | 86,64 | 87,07 | -1,25% | 2.114,00 |
| 11.06.2025 | 89,06 | 89,99 | 87,76 | 88,17 | -1,75% | 2.205,00 |
| 10.06.2025 | 86,62 | 89,75 | 86,62 | 89,74 | 2,95% | 5.016,00 |
| 09.06.2025 | 86,33 | 87,17 | 85,70 | 87,17 | 1,00% | 3.989,00 |
| 06.06.2025 | 85,12 | 86,66 | 84,78 | 86,31 | 1,99% | 3.481,00 |
| 05.06.2025 | 86,67 | 86,83 | 84,63 | 84,63 | -2,18% | 1.718,00 |
| 04.06.2025 | 86,51 | 86,97 | 85,65 | 86,52 | 0,31% | 2.182,00 |
| 03.06.2025 | 85,31 | 86,60 | 84,62 | 86,25 | 1,48% | 1.339,00 |
| 02.06.2025 | 85,90 | 86,00 | 83,84 | 84,99 | -1,14% | 3.850,00 |
| 30.05.2025 | 86,91 | 86,97 | 85,23 | 85,97 | 0,46% | 2.967,00 |
| 29.05.2025 | 88,44 | 88,44 | 85,28 | 85,58 | -0,20% | 3.609,00 |
| 28.05.2025 | 86,62 | 86,80 | 85,56 | 85,75 | -0,39% | 2.654,00 |
| 27.05.2025 | 85,19 | 86,28 | 84,56 | 86,09 | 0,58% | 6.186,00 |
| 26.05.2025 | 84,79 | 85,80 | 84,51 | 85,59 | 1,52% | 9.389,00 |
| 23.05.2025 | 86,06 | 86,09 | 84,01 | 84,31 | -1,97% | 4.063,00 |
| 22.05.2025 | 85,00 | 86,29 | 84,70 | 86,00 | 1,33% | 3.484,00 |
| 21.05.2025 | 86,22 | 86,47 | 84,53 | 84,87 | -1,92% | 5.158,00 |
| 20.05.2025 | 88,43 | 88,43 | 86,29 | 86,53 | -1,84% | 2.766,00 |
| 19.05.2025 | 90,09 | 90,59 | 87,51 | 88,15 | -2,78% | 4.618,00 |
| 16.05.2025 | 89,85 | 91,13 | 89,12 | 90,67 | 0,99% | 7.730,00 |
| 15.05.2025 | 88,98 | 89,90 | 88,53 | 89,78 | 0,35% | 5.366,00 |
| 14.05.2025 | 90,20 | 90,21 | 88,30 | 89,47 | 0,09% | 5.861,00 |
| 13.05.2025 | 91,46 | 92,34 | 88,90 | 89,39 | -2,01% | 6.728,00 |
| 12.05.2025 | 87,50 | 95,00 | 87,03 | 91,22 | 6,93% | 19.600,00 |
| 09.05.2025 | 86,64 | 86,78 | 85,18 | 85,31 | -1,57% | 2.610,00 |
| 08.05.2025 | 83,96 | 86,98 | 83,54 | 86,67 | 4,42% | 4.859,00 |
| 07.05.2025 | 83,30 | 83,96 | 82,23 | 83,00 | 0,41% | 4.324,00 |
| 06.05.2025 | 84,69 | 84,86 | 82,66 | 82,66 | -2,39% | 4.045,00 |
| 05.05.2025 | 84,99 | 85,45 | 83,80 | 84,68 | -1,03% | 3.622,00 |
| 02.05.2025 | 84,01 | 86,27 | 83,32 | 85,56 | 1,45% | 4.972,00 |
| 30.04.2025 | 85,07 | 85,68 | 82,92 | 84,34 | -0,73% | 6.636,00 |
| 29.04.2025 | 85,78 | 89,56 | 83,98 | 84,96 | 0,14% | 4.533,00 |
| 28.04.2025 | 86,50 | 86,98 | 84,77 | 84,84 | -1,59% | 5.909,00 |
| 25.04.2025 | 87,60 | 88,01 | 85,60 | 86,21 | -0,40% | 3.010,00 |
| 24.04.2025 | 85,85 | 86,96 | 84,95 | 86,56 | 0,60% | 2.580,00 |
| 23.04.2025 | 86,49 | 87,58 | 85,64 | 86,04 | 1,35% | 3.986,00 |
| 22.04.2025 | 85,00 | 85,18 | 83,00 | 84,89 | -0,29% | 5.074,00 |
| 17.04.2025 | 83,64 | 85,79 | 82,91 | 85,14 | 3,33% | 2.194,00 |
| 16.04.2025 | 84,37 | 85,30 | 82,15 | 82,40 | -3,74% | 2.119,00 |
| 15.04.2025 | 87,26 | 88,05 | 85,54 | 85,60 | -1,72% | 2.819,00 |
| 14.04.2025 | 86,04 | 87,80 | 85,50 | 87,10 | 1,59% | 2.582,00 |
| 11.04.2025 | 86,77 | 86,77 | 82,39 | 85,74 | -0,39% | 1.608,00 |
| 10.04.2025 | 90,84 | 91,14 | 84,21 | 86,08 | -5,21% | 3.031,00 |
| 09.04.2025 | 82,10 | 91,45 | 81,40 | 90,81 | 8,47% | 5.848,00 |
| 08.04.2025 | 89,01 | 90,05 | 82,90 | 83,72 | -3,99% | 8.309,00 |
| 07.04.2025 | 87,01 | 90,00 | 85,62 | 87,20 | -2,57% | 11.998,00 |
| 04.04.2025 | 90,28 | 91,71 | 86,17 | 89,50 | -1,59% | 7.000,00 |
| 03.04.2025 | 101,00 | 101,00 | 90,60 | 90,95 | -10,73% | 10.545,00 |
| 02.04.2025 | 101,70 | 101,88 | 100,24 | 101,88 | 0,87% | 655,00 |
| 01.04.2025 | 102,02 | 102,46 | 100,40 | 101,00 | -1,56% | 1.352,00 |
| 31.03.2025 | 102,08 | 102,60 | 100,46 | 102,60 | 1,10% | 3.650,00 |
| 28.03.2025 | 102,82 | 103,02 | 101,22 | 101,48 | -1,21% | 3.012,00 |
| 27.03.2025 | 103,30 | 103,56 | 102,32 | 102,72 | -0,70% | 1.956,00 |
| 26.03.2025 | 102,48 | 104,00 | 101,80 | 103,44 | 1,11% | 4.255,00 |