83,940€
-2,40%
Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
Ask:
Aktienkurse zur United Parcel Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 107,52 | 107,98 | 101,82 | 102,30 | -4,75% | 5.406,00 |
| 24.03.2025 | 106,98 | 108,30 | 106,22 | 107,40 | 0,69% | 1.954,00 |
| 21.03.2025 | 107,12 | 107,62 | 103,80 | 106,66 | -0,22% | 4.505,00 |
| 20.03.2025 | 107,82 | 109,26 | 106,80 | 106,90 | -1,00% | 2.309,00 |
| 19.03.2025 | 109,10 | 109,42 | 107,22 | 107,98 | -0,75% | 1.878,00 |
| 18.03.2025 | 108,46 | 108,84 | 107,50 | 108,80 | 0,24% | 1.468,00 |
| 17.03.2025 | 107,12 | 108,76 | 106,58 | 108,54 | 0,95% | 2.717,00 |
| 14.03.2025 | 106,54 | 107,52 | 105,88 | 107,52 | 1,38% | 2.584,00 |
| 13.03.2025 | 106,24 | 107,94 | 105,76 | 106,06 | -0,23% | 1.530,00 |
| 12.03.2025 | 106,76 | 107,92 | 105,30 | 106,30 | -0,41% | 2.974,00 |
| 11.03.2025 | 110,40 | 110,72 | 106,08 | 106,74 | -4,59% | 5.374,00 |
| 10.03.2025 | 112,32 | 114,34 | 111,14 | 111,88 | 0,38% | 5.185,00 |
| 07.03.2025 | 110,86 | 112,24 | 110,34 | 111,46 | -0,14% | 562,00 |
| 06.03.2025 | 110,52 | 111,74 | 109,02 | 111,62 | 0,59% | 3.786,00 |
| 05.03.2025 | 110,52 | 110,96 | 109,02 | 110,96 | 0,82% | 3.285,00 |
| 04.03.2025 | 114,28 | 114,28 | 110,00 | 110,06 | -3,15% | 4.276,00 |
| 03.03.2025 | 114,66 | 115,36 | 113,48 | 113,64 | -0,65% | 2.143,00 |
| 28.02.2025 | 113,48 | 114,96 | 112,22 | 114,38 | 1,22% | 2.690,00 |
| 27.02.2025 | 112,22 | 114,14 | 111,42 | 113,00 | 1,53% | 3.395,00 |
| 26.02.2025 | 112,20 | 113,10 | 111,20 | 111,30 | -0,87% | 1.765,00 |
| 25.02.2025 | 111,34 | 112,50 | 110,48 | 112,28 | 1,15% | 6.339,00 |
| 24.02.2025 | 111,56 | 112,68 | 111,00 | 111,00 | 0,11% | 2.932,00 |
| 21.02.2025 | 110,98 | 111,96 | 110,70 | 110,88 | 0,11% | 3.409,00 |
| 20.02.2025 | 110,48 | 110,84 | 109,74 | 110,76 | 0,33% | 2.870,00 |
| 19.02.2025 | 110,86 | 111,04 | 109,62 | 110,40 | -0,22% | 1.406,00 |
| 18.02.2025 | 110,80 | 110,80 | 109,20 | 110,64 | -0,81% | 4.608,00 |
| 17.02.2025 | 111,24 | 111,56 | 110,86 | 111,54 | 0,60% | 4.265,00 |
| 14.02.2025 | 110,92 | 111,24 | 110,22 | 110,88 | 0,22% | 4.542,00 |
| 13.02.2025 | 110,18 | 111,38 | 109,42 | 110,64 | 0,75% | 3.410,00 |
| 12.02.2025 | 110,84 | 110,88 | 109,52 | 109,82 | -0,56% | 2.509,00 |
| 11.02.2025 | 110,80 | 111,38 | 109,78 | 110,44 | -0,50% | 3.276,00 |
| 10.02.2025 | 110,14 | 111,36 | 109,50 | 111,00 | 1,09% | 8.223,00 |
| 07.02.2025 | 109,92 | 109,98 | 108,82 | 109,80 | 0,37% | 3.780,00 |
| 06.02.2025 | 108,18 | 109,76 | 107,52 | 109,40 | 1,56% | 8.920,00 |
| 05.02.2025 | 107,58 | 108,32 | 106,46 | 107,72 | 0,13% | 3.915,00 |
| 04.02.2025 | 108,40 | 108,48 | 106,02 | 107,58 | -0,63% | 5.996,00 |
| 03.02.2025 | 109,58 | 109,58 | 106,62 | 108,26 | -1,85% | 12.019,00 |
| 31.01.2025 | 111,00 | 112,18 | 109,12 | 110,30 | -0,34% | 21.471,00 |
| 30.01.2025 | 130,60 | 131,60 | 105,30 | 110,68 | -14,19% | 34.600,00 |
| 29.01.2025 | 130,22 | 131,20 | 128,98 | 128,98 | -1,04% | 708,00 |
| 28.01.2025 | 130,74 | 131,20 | 129,78 | 130,34 | 0,20% | 843,00 |
| 27.01.2025 | 126,90 | 130,50 | 125,32 | 130,08 | 2,34% | 1.607,00 |
| 24.01.2025 | 127,02 | 127,96 | 126,52 | 127,10 | -0,70% | 237,00 |
| 23.01.2025 | 127,78 | 128,00 | 126,78 | 128,00 | 0,23% | 2.272,00 |
| 22.01.2025 | 127,18 | 128,70 | 126,88 | 127,70 | 0,33% | 978,00 |
| 21.01.2025 | 126,82 | 127,50 | 125,40 | 127,28 | 0,87% | 1.995,00 |
| 20.01.2025 | 126,38 | 126,68 | 125,82 | 126,18 | 0,13% | 366,00 |
| 17.01.2025 | 125,92 | 126,98 | 125,92 | 126,02 | 0,29% | 386,00 |
| 16.01.2025 | 124,48 | 126,88 | 123,40 | 125,66 | 1,29% | 1.389,00 |
| 15.01.2025 | 122,78 | 124,18 | 121,88 | 124,06 | 1,62% | 543,00 |
| 14.01.2025 | 122,40 | 122,68 | 121,16 | 122,08 | -0,31% | 350,00 |
| 13.01.2025 | 121,20 | 122,46 | 120,00 | 122,46 | 1,49% | 1.073,00 |
| 10.01.2025 | 124,38 | 124,38 | 120,02 | 120,66 | -2,62% | 1.511,00 |
| 09.01.2025 | 123,40 | 123,98 | 123,04 | 123,90 | 0,73% | 433,00 |
| 08.01.2025 | 121,36 | 123,00 | 120,42 | 123,00 | 2,23% | 677,00 |
| 07.01.2025 | 119,76 | 122,46 | 119,02 | 120,32 | 0,69% | 1.114,00 |
| 06.01.2025 | 120,74 | 120,74 | 119,12 | 119,50 | -0,58% | 1.684,00 |
| 03.01.2025 | 121,20 | 121,32 | 119,50 | 120,20 | -0,56% | 1.048,00 |
| 02.01.2025 | 122,30 | 123,80 | 120,80 | 120,88 | 0,72% | 1.739,00 |
| 30.12.2024 | 121,14 | 121,96 | 120,02 | 120,02 | -0,70% | 1.293,00 |