82,425€
0,20%
Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
Ask:
Aktienkurse zur United Parcel Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 82,50 | 82,59 | 82,34 | 82,49 | 0,27% | 92,00 |
| 26.11.2025 | 82,08 | 82,56 | 81,00 | 82,26 | 0,56% | 1.365,00 |
| 25.11.2025 | 81,64 | 82,57 | 80,93 | 81,80 | 0,17% | 5.184,00 |
| 24.11.2025 | 82,60 | 83,49 | 81,05 | 81,66 | -0,41% | 4.735,00 |
| 21.11.2025 | 78,98 | 83,46 | 78,65 | 82,00 | 4,10% | 12.616,00 |
| 20.11.2025 | 81,05 | 81,38 | 78,77 | 78,77 | -2,32% | 2.337,00 |
| 19.11.2025 | 80,40 | 81,46 | 79,40 | 80,64 | 0,57% | 4.226,00 |
| 18.11.2025 | 81,29 | 81,29 | 79,45 | 80,18 | -1,29% | 4.966,00 |
| 17.11.2025 | 81,99 | 82,33 | 81,16 | 81,23 | -1,81% | 5.827,00 |
| 14.11.2025 | 82,90 | 83,43 | 81,78 | 82,73 | 0,28% | 21.850,00 |
| 13.11.2025 | 83,20 | 83,43 | 82,50 | 82,50 | -0,83% | 4.526,00 |
| 12.11.2025 | 82,45 | 83,29 | 82,01 | 83,19 | 1,50% | 2.613,00 |
| 11.11.2025 | 81,12 | 82,47 | 80,20 | 81,96 | 1,78% | 3.852,00 |
| 10.11.2025 | 83,46 | 83,53 | 79,66 | 80,53 | -2,77% | 8.084,00 |
| 07.11.2025 | 81,69 | 83,22 | 80,51 | 82,82 | 1,73% | 6.713,00 |
| 06.11.2025 | 80,87 | 81,41 | 80,33 | 81,41 | 0,36% | 6.875,00 |
| 05.11.2025 | 80,32 | 81,82 | 79,50 | 81,12 | -0,47% | 6.585,00 |
| 04.11.2025 | 81,49 | 82,24 | 80,64 | 81,50 | 0,11% | 1.998,00 |
| 03.11.2025 | 84,32 | 84,32 | 81,22 | 81,41 | -2,99% | 6.802,00 |
| 31.10.2025 | 82,35 | 84,14 | 82,06 | 83,92 | 2,20% | 5.499,00 |
| 30.10.2025 | 83,81 | 84,82 | 82,07 | 82,11 | -1,90% | 7.315,00 |
| 29.10.2025 | 82,80 | 84,20 | 82,31 | 83,70 | 0,82% | 14.270,00 |
| 28.10.2025 | 77,10 | 92,41 | 75,86 | 83,02 | 7,89% | 59.305,00 |
| 27.10.2025 | 75,79 | 76,95 | 75,21 | 76,95 | 2,40% | 8.366,00 |
| 24.10.2025 | 75,42 | 75,87 | 75,01 | 75,15 | -0,03% | 2.666,00 |
| 23.10.2025 | 75,37 | 76,23 | 74,42 | 75,17 | -0,09% | 2.869,00 |
| 22.10.2025 | 75,81 | 76,49 | 75,01 | 75,24 | -0,74% | 7.788,00 |
| 21.10.2025 | 74,94 | 76,49 | 74,51 | 75,80 | 1,42% | 9.671,00 |
| 20.10.2025 | 74,34 | 75,17 | 74,01 | 74,74 | 0,51% | 7.714,00 |
| 17.10.2025 | 72,90 | 74,38 | 71,50 | 74,36 | 1,58% | 7.829,00 |
| 16.10.2025 | 71,95 | 73,35 | 71,95 | 73,20 | 1,20% | 3.653,00 |
| 15.10.2025 | 72,69 | 72,90 | 72,00 | 72,33 | -0,12% | 3.041,00 |
| 14.10.2025 | 71,92 | 72,50 | 70,83 | 72,42 | 0,47% | 6.154,00 |
| 13.10.2025 | 71,82 | 72,91 | 71,42 | 72,08 | 0,63% | 5.913,00 |
| 10.10.2025 | 74,05 | 74,54 | 71,17 | 71,63 | -3,15% | 15.745,00 |
| 09.10.2025 | 74,29 | 74,69 | 73,51 | 73,96 | -0,50% | 8.671,00 |
| 08.10.2025 | 74,46 | 74,99 | 73,34 | 74,33 | 0,79% | 4.112,00 |
| 07.10.2025 | 74,19 | 74,96 | 73,57 | 73,75 | -0,50% | 5.801,00 |
| 06.10.2025 | 74,39 | 75,10 | 73,23 | 74,12 | 0,24% | 9.160,00 |
| 03.10.2025 | 73,64 | 74,41 | 72,91 | 73,94 | 1,02% | 11.715,00 |
| 02.10.2025 | 72,14 | 74,04 | 71,50 | 73,19 | 1,85% | 17.829,00 |
| 01.10.2025 | 71,19 | 72,00 | 69,50 | 71,86 | 1,08% | 10.316,00 |
| 30.09.2025 | 72,23 | 72,29 | 70,26 | 71,09 | -1,14% | 5.391,00 |
| 29.09.2025 | 71,99 | 72,04 | 71,20 | 71,91 | 0,32% | 4.551,00 |
| 26.09.2025 | 70,79 | 71,68 | 70,52 | 71,68 | 1,06% | 7.925,00 |
| 25.09.2025 | 71,67 | 71,67 | 70,71 | 70,93 | -1,03% | 16.560,00 |
| 24.09.2025 | 71,89 | 72,31 | 71,38 | 71,67 | 0,50% | 5.265,00 |
| 23.09.2025 | 71,67 | 72,76 | 71,13 | 71,31 | -0,29% | 4.452,00 |
| 22.09.2025 | 72,31 | 72,31 | 70,72 | 71,52 | -0,49% | 8.018,00 |
| 19.09.2025 | 73,75 | 74,31 | 71,61 | 71,87 | -0,61% | 13.944,00 |
| 18.09.2025 | 71,94 | 72,31 | 71,36 | 72,31 | 1,45% | 13.180,00 |
| 17.09.2025 | 71,84 | 72,42 | 70,99 | 71,28 | -0,81% | 10.730,00 |
| 16.09.2025 | 71,65 | 72,04 | 71,26 | 71,86 | 0,53% | 4.694,00 |
| 15.09.2025 | 72,52 | 72,78 | 71,40 | 71,48 | -0,53% | 8.360,00 |
| 12.09.2025 | 72,37 | 72,59 | 71,80 | 71,86 | -0,13% | 5.741,00 |
| 11.09.2025 | 71,89 | 72,34 | 69,90 | 71,95 | 0,24% | 16.521,00 |
| 10.09.2025 | 72,14 | 72,69 | 71,50 | 71,78 | -0,44% | 8.752,00 |
| 09.09.2025 | 71,84 | 72,44 | 71,49 | 72,09 | 1,18% | 4.081,00 |
| 08.09.2025 | 72,85 | 72,99 | 70,70 | 71,25 | -1,95% | 11.483,00 |
| 05.09.2025 | 72,76 | 73,42 | 72,00 | 72,67 | 0,07% | 8.696,00 |
| 04.09.2025 | 73,51 | 73,72 | 71,91 | 72,62 | -0,51% | 9.431,00 |
| 03.09.2025 | 73,01 | 73,88 | 72,61 | 72,99 | -0,31% | 11.265,00 |
| 02.09.2025 | 76,00 | 76,00 | 72,91 | 73,22 | -2,78% | 14.628,00 |
| 01.09.2025 | 75,00 | 75,69 | 74,51 | 75,31 | 0,55% | 10.732,00 |
| 29.08.2025 | 74,88 | 75,84 | 74,30 | 74,90 | 0,35% | 12.587,00 |
| 28.08.2025 | 75,82 | 75,95 | 74,06 | 74,64 | -1,06% | 14.184,00 |
| 27.08.2025 | 75,28 | 75,79 | 74,97 | 75,44 | 0,51% | 6.849,00 |
| 26.08.2025 | 75,49 | 75,69 | 74,57 | 75,06 | -0,85% | 4.232,00 |
| 25.08.2025 | 76,10 | 76,17 | 74,92 | 75,70 | 0,60% | 7.657,00 |
| 22.08.2025 | 74,10 | 76,30 | 74,10 | 75,25 | 1,24% | 8.463,00 |
| 21.08.2025 | 75,02 | 75,56 | 74,15 | 74,33 | -0,75% | 8.932,00 |
| 20.08.2025 | 75,37 | 75,94 | 74,63 | 74,89 | -0,41% | 5.895,00 |
| 19.08.2025 | 74,47 | 75,44 | 74,10 | 75,20 | 1,16% | 15.192,00 |
| 18.08.2025 | 75,19 | 75,29 | 74,06 | 74,34 | -1,89% | 19.283,00 |
| 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 |