218,075€
0,73%
Echtzeit-Aktienkurs UNION PACIFIC CORP.
Bid:
Ask:
Aktienkurse zur UNION PACIFIC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2025 | 219,05 | 219,05 | 217,75 | 217,75 | 0,58% | 21,00 |
| 18.03.2025 | 219,00 | 219,10 | 216,00 | 216,50 | -0,85% | 268,00 |
| 17.03.2025 | 217,45 | 218,75 | 217,45 | 218,35 | 0,58% | 16,00 |
| 14.03.2025 | 217,00 | 217,80 | 217,00 | 217,10 | 0,28% | 42,00 |
| 13.03.2025 | 218,50 | 219,65 | 216,50 | 216,50 | -0,73% | 226,00 |
| 12.03.2025 | 218,70 | 219,45 | 215,55 | 218,10 | -0,73% | 58,00 |
| 11.03.2025 | 224,95 | 224,95 | 219,70 | 219,70 | -4,62% | 471,00 |
| 10.03.2025 | 225,95 | 230,35 | 225,95 | 230,35 | 1,54% | 187,00 |
| 07.03.2025 | 225,90 | 227,20 | 224,90 | 226,85 | 0,07% | 109,00 |
| 06.03.2025 | 223,00 | 226,70 | 222,00 | 226,70 | 0,89% | 123,00 |
| 05.03.2025 | 228,35 | 228,35 | 224,70 | 224,70 | -1,90% | 1,00 |
| 04.03.2025 | 229,40 | 230,75 | 229,05 | 229,05 | -2,61% | 129,00 |
| 03.03.2025 | 237,10 | 238,15 | 235,20 | 235,20 | 0,06% | 219,00 |
| 28.02.2025 | 234,25 | 235,70 | 233,15 | 235,05 | -1,28% | 71,00 |
| 27.02.2025 | 234,40 | 238,10 | 234,40 | 238,10 | 1,32% | 99,00 |
| 26.02.2025 | 236,10 | 236,10 | 234,85 | 235,00 | 0,66% | 129,00 |
| 25.02.2025 | 231,70 | 233,45 | 231,70 | 233,45 | -0,13% | 45,00 |
| 24.02.2025 | 236,95 | 236,95 | 233,05 | 233,75 | 0,11% | 13,00 |
| 21.02.2025 | 236,90 | 237,40 | 231,35 | 233,50 | -0,49% | 48,00 |
| 20.02.2025 | 236,70 | 236,70 | 234,20 | 234,65 | -0,68% | 86,00 |
| 19.02.2025 | 241,95 | 241,95 | 236,25 | 236,25 | -1,60% | 102,00 |
| 18.02.2025 | 238,30 | 240,10 | 238,30 | 240,10 | 0,61% | 21,00 |
| 17.02.2025 | 239,80 | 239,80 | 238,65 | 238,65 | -0,06% | 14,00 |
| 14.02.2025 | 240,75 | 241,60 | 238,80 | 238,80 | 0,06% | 68,00 |
| 13.02.2025 | 239,20 | 239,90 | 238,65 | 238,65 | 0,97% | 34,00 |
| 12.02.2025 | 238,80 | 238,80 | 236,35 | 236,35 | -0,84% | 298,00 |
| 11.02.2025 | 238,35 | 238,35 | 238,35 | 238,35 | 1,21% | - |
| 10.02.2025 | 235,90 | 236,00 | 235,50 | 235,50 | 0,38% | 116,00 |
| 07.02.2025 | 236,05 | 236,05 | 233,30 | 234,60 | -0,55% | 70,00 |
| 06.02.2025 | 234,50 | 236,45 | 234,50 | 235,90 | 0,58% | 238,00 |
| 05.02.2025 | 234,65 | 234,65 | 234,55 | 234,55 | -0,49% | 11,00 |
| 04.02.2025 | 235,50 | 235,70 | 234,70 | 235,70 | -1,26% | 112,00 |
| 03.02.2025 | 241,85 | 241,85 | 232,70 | 238,70 | -1,18% | 785,00 |
| 31.01.2025 | 240,95 | 241,55 | 240,60 | 241,55 | 0,69% | 2,00 |
| 30.01.2025 | 241,80 | 241,80 | 239,90 | 239,90 | -0,74% | 29,00 |
| 29.01.2025 | 240,35 | 244,20 | 239,50 | 241,70 | 0,37% | 117,00 |
| 28.01.2025 | 245,00 | 245,00 | 240,80 | 240,80 | -0,62% | 9,00 |
| 27.01.2025 | 237,55 | 242,35 | 234,80 | 242,30 | 2,32% | 691,00 |
| 24.01.2025 | 236,45 | 236,80 | 235,85 | 236,80 | 0,17% | 78,00 |
| 23.01.2025 | 228,00 | 238,65 | 228,00 | 236,40 | 4,67% | 92,00 |
| 22.01.2025 | 225,15 | 227,40 | 225,10 | 225,85 | -0,66% | 29,00 |
| 21.01.2025 | 225,05 | 227,35 | 224,45 | 227,35 | 1,97% | 174,00 |
| 20.01.2025 | 229,40 | 229,40 | 222,95 | 222,95 | -1,89% | 79,00 |
| 17.01.2025 | 228,85 | 232,85 | 226,50 | 227,25 | 0,75% | 252,00 |
| 16.01.2025 | 224,90 | 225,55 | 223,40 | 225,55 | 0,16% | 55,00 |
| 15.01.2025 | 221,90 | 225,20 | 221,50 | 225,20 | 1,46% | 312,00 |
| 14.01.2025 | 222,00 | 222,00 | 221,95 | 221,95 | 0,29% | 14,00 |
| 13.01.2025 | 218,90 | 221,30 | 218,20 | 221,30 | -0,02% | 224,00 |
| 10.01.2025 | 226,30 | 226,30 | 221,35 | 221,35 | -1,80% | 171,00 |
| 09.01.2025 | 223,50 | 225,40 | 223,50 | 225,40 | 0,74% | 2,00 |
| 08.01.2025 | 224,90 | 224,90 | 222,30 | 223,75 | 0,13% | 24,00 |
| 07.01.2025 | 221,65 | 223,45 | 221,65 | 223,45 | 0,36% | 6,00 |
| 06.01.2025 | 225,00 | 225,00 | 221,55 | 222,65 | -0,62% | 358,00 |
| 03.01.2025 | 223,15 | 224,05 | 222,95 | 224,05 | -0,13% | 33,00 |
| 02.01.2025 | 221,45 | 224,35 | 221,45 | 224,35 | 3,36% | 120,00 |
| 30.12.2024 | 221,80 | 221,80 | 216,70 | 217,05 | -1,70% | 35,00 |
| 27.12.2024 | 221,35 | 221,35 | 219,05 | 220,80 | 1,73% | 51,00 |
| 23.12.2024 | 219,60 | 219,60 | 216,45 | 217,05 | -0,16% | 296,00 |
| 20.12.2024 | 215,50 | 217,40 | 213,10 | 217,40 | -0,02% | 57,00 |
| 19.12.2024 | 217,95 | 217,95 | 215,70 | 217,45 | -0,46% | 172,00 |
| 18.12.2024 | 219,05 | 220,75 | 218,25 | 218,45 | -0,93% | 237,00 |
| 17.12.2024 | 222,10 | 222,15 | 219,35 | 220,50 | -0,34% | 99,00 |
| 16.12.2024 | 224,15 | 225,45 | 221,25 | 221,25 | -2,12% | 154,00 |
| 13.12.2024 | 224,40 | 226,05 | 223,05 | 226,05 | 2,03% | 12,00 |
| 12.12.2024 | 223,00 | 224,75 | 221,45 | 221,55 | -1,05% | 455,00 |
| 11.12.2024 | 225,80 | 225,80 | 223,90 | 223,90 | -0,36% | 282,00 |
| 10.12.2024 | 221,95 | 224,70 | 221,95 | 224,70 | 1,56% | 22,00 |
| 09.12.2024 | 220,65 | 221,25 | 219,30 | 221,25 | -0,36% | 265,00 |
| 06.12.2024 | 222,00 | 224,20 | 222,00 | 222,05 | 0,16% | 176,00 |
| 05.12.2024 | 225,00 | 225,00 | 221,40 | 221,70 | -0,58% | 244,00 |
| 04.12.2024 | 223,00 | 223,00 | 223,00 | 223,00 | -1,39% | - |
| 03.12.2024 | 228,95 | 231,35 | 225,40 | 226,15 | -1,95% | 116,00 |
| 02.12.2024 | 233,10 | 234,60 | 230,00 | 230,65 | -0,69% | 169,00 |
| 29.11.2024 | 233,30 | 233,30 | 232,25 | 232,25 | 0,54% | 64,00 |
| 28.11.2024 | 235,00 | 236,30 | 229,85 | 231,00 | -0,99% | 507,00 |
| 27.11.2024 | 231,50 | 234,25 | 230,05 | 233,30 | -0,60% | 112,00 |
| 26.11.2024 | 238,20 | 238,70 | 233,60 | 234,70 | -0,99% | 240,00 |
| 25.11.2024 | 233,85 | 237,05 | 232,10 | 237,05 | 1,89% | 423,00 |
| 22.11.2024 | 231,85 | 232,65 | 231,85 | 232,65 | 4,05% | 1,00 |
| 21.11.2024 | 222,50 | 223,65 | 221,05 | 223,60 | 1,15% | 142,00 |
| 20.11.2024 | 222,45 | 222,45 | 221,05 | 221,05 | -0,02% | 17,00 |
| 19.11.2024 | 220,75 | 221,10 | 220,75 | 221,10 | -0,61% | 18,00 |
| 18.11.2024 | 225,00 | 225,00 | 221,50 | 222,45 | -0,40% | 246,00 |
| 15.11.2024 | 223,75 | 224,70 | 221,10 | 223,35 | -0,33% | 217,00 |
| 14.11.2024 | 224,10 | 224,10 | 224,10 | 224,10 | -1,26% | - |
| 13.11.2024 | 225,90 | 226,95 | 225,90 | 226,95 | 0,24% | 15,00 |
| 12.11.2024 | 228,05 | 228,85 | 226,00 | 226,40 | -1,54% | 118,00 |
| 11.11.2024 | 226,00 | 229,95 | 226,00 | 229,95 | 1,70% | 36,00 |
| 08.11.2024 | 224,00 | 227,35 | 224,00 | 226,10 | -0,22% | 185,00 |
| 07.11.2024 | 231,85 | 232,00 | 226,60 | 226,60 | -1,31% | 136,00 |
| 06.11.2024 | 222,50 | 230,75 | 222,50 | 229,60 | 7,54% | 660,00 |
| 05.11.2024 | 213,50 | 213,50 | 213,50 | 213,50 | 1,09% | 6,00 |
| 04.11.2024 | 214,80 | 214,80 | 211,20 | 211,20 | -2,02% | 40,00 |
| 01.11.2024 | 213,65 | 216,15 | 212,60 | 215,55 | 0,30% | 59,00 |
| 31.10.2024 | 214,90 | 214,90 | 214,90 | 214,90 | 0,30% | - |
| 30.10.2024 | 214,25 | 214,25 | 214,25 | 214,25 | -0,95% | - |
| 29.10.2024 | 213,55 | 216,55 | 213,55 | 216,30 | 1,07% | 81,00 |
| 28.10.2024 | 212,40 | 215,10 | 212,40 | 214,00 | 0,40% | 169,00 |
| 25.10.2024 | 214,05 | 214,25 | 212,90 | 213,15 | 0,50% | 61,00 |
| 24.10.2024 | 221,75 | 223,55 | 212,10 | 212,10 | -5,23% | 106,00 |