217,400€
-0,02%
Echtzeit-Aktienkurs UNION PACIFIC CORP.
Bid:
Ask:
Aktienkurse zur UNION PACIFIC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.10.2024 | 224,90 | 225,10 | 223,55 | 223,80 | 0,58% | 438,00 |
| 22.10.2024 | 222,50 | 222,50 | 222,50 | 222,50 | 0,56% | - |
| 21.10.2024 | 224,50 | 225,90 | 221,25 | 221,25 | -1,43% | 152,00 |
| 18.10.2024 | 222,00 | 224,85 | 222,00 | 224,45 | 0,04% | 147,00 |
| 17.10.2024 | 225,00 | 225,00 | 224,35 | 224,35 | -1,28% | 2,00 |
| 16.10.2024 | 227,00 | 229,60 | 227,00 | 227,25 | 0,29% | 72,00 |
| 15.10.2024 | 227,30 | 227,30 | 226,00 | 226,60 | 0,91% | 27,00 |
| 14.10.2024 | 215,75 | 224,55 | 215,75 | 224,55 | 1,79% | 510,00 |
| 11.10.2024 | 218,90 | 220,60 | 218,90 | 220,60 | 1,05% | 82,00 |
| 10.10.2024 | 217,65 | 218,30 | 217,65 | 218,30 | 0,74% | 1,00 |
| 09.10.2024 | 214,20 | 216,70 | 214,20 | 216,70 | -0,46% | 38,00 |
| 08.10.2024 | 217,60 | 217,70 | 217,50 | 217,70 | 0,95% | 45,00 |
| 07.10.2024 | 217,80 | 218,45 | 215,65 | 215,65 | -0,67% | 16,00 |
| 04.10.2024 | 219,60 | 219,60 | 216,90 | 217,10 | -0,80% | 79,00 |
| 03.10.2024 | 218,85 | 218,85 | 218,85 | 218,85 | -1,06% | - |
| 02.10.2024 | 222,25 | 222,25 | 221,20 | 221,20 | -0,29% | 4,00 |
| 01.10.2024 | 221,20 | 223,75 | 221,00 | 221,85 | 0,82% | 75,00 |
| 30.09.2024 | 216,90 | 220,05 | 216,90 | 220,05 | -0,65% | 1,00 |
| 27.09.2024 | 221,50 | 221,50 | 221,50 | 221,50 | 0,96% | - |
| 26.09.2024 | 219,40 | 219,40 | 219,40 | 219,40 | -0,66% | 1,00 |
| 25.09.2024 | 219,05 | 220,85 | 219,05 | 220,85 | -0,43% | 90,00 |
| 24.09.2024 | 219,25 | 221,80 | 219,25 | 221,80 | 1,28% | 11,00 |
| 23.09.2024 | 220,45 | 220,45 | 218,90 | 219,00 | 0,02% | 12,00 |
| 20.09.2024 | 220,70 | 220,70 | 218,95 | 218,95 | -1,44% | 15,00 |
| 19.09.2024 | 227,15 | 227,15 | 222,15 | 222,15 | -1,96% | 91,00 |
| 18.09.2024 | 228,80 | 228,80 | 226,60 | 226,60 | -1,03% | 10,00 |
| 17.09.2024 | 226,90 | 228,95 | 226,90 | 228,95 | 1,57% | 65,00 |
| 16.09.2024 | 224,10 | 225,40 | 222,90 | 225,40 | -0,16% | 39,00 |
| 13.09.2024 | 225,75 | 225,75 | 225,75 | 225,75 | 0,80% | - |
| 12.09.2024 | 224,40 | 224,40 | 222,70 | 223,95 | -1,75% | 66,00 |
| 10.09.2024 | 225,60 | 228,85 | 225,50 | 227,95 | 0,26% | 82,00 |
| 09.09.2024 | 224,65 | 227,75 | 224,65 | 227,35 | 0,55% | 140,00 |
| 06.09.2024 | 226,45 | 227,00 | 226,10 | 226,10 | -0,48% | 45,00 |
| 05.09.2024 | 232,10 | 232,15 | 227,20 | 227,20 | -1,54% | 479,00 |
| 04.09.2024 | 230,75 | 230,75 | 230,75 | 230,75 | -0,73% | - |
| 03.09.2024 | 231,90 | 232,45 | 231,90 | 232,45 | 0,06% | 44,00 |
| 02.09.2024 | 231,25 | 234,15 | 231,25 | 232,30 | 1,71% | 116,00 |
| 30.08.2024 | 226,25 | 228,75 | 226,25 | 228,40 | 0,88% | 75,00 |
| 29.08.2024 | 227,45 | 227,50 | 226,40 | 226,40 | 1,32% | 62,00 |
| 27.08.2024 | 221,60 | 223,65 | 221,60 | 223,45 | 0,95% | 224,00 |
| 26.08.2024 | 220,95 | 222,65 | 220,95 | 221,35 | 0,68% | 33,00 |
| 23.08.2024 | 220,30 | 220,30 | 219,40 | 219,85 | 0,07% | 14,00 |
| 22.08.2024 | 221,25 | 222,50 | 219,70 | 219,70 | -0,77% | 124,00 |
| 21.08.2024 | 221,50 | 221,50 | 221,30 | 221,40 | -0,14% | 73,00 |
| 20.08.2024 | 221,70 | 221,70 | 221,70 | 221,70 | 0,07% | - |
| 19.08.2024 | 221,60 | 222,70 | 220,10 | 221,55 | -0,34% | 1.657,00 |
| 16.08.2024 | 223,10 | 223,10 | 222,15 | 222,30 | 0,11% | 34,00 |
| 15.08.2024 | 221,40 | 222,05 | 218,40 | 222,05 | 1,97% | 90,00 |
| 14.08.2024 | 216,60 | 217,75 | 216,60 | 217,75 | 0,95% | 95,00 |
| 13.08.2024 | 218,15 | 218,85 | 215,25 | 215,70 | -0,05% | 112,00 |
| 12.08.2024 | 218,60 | 219,20 | 215,80 | 215,80 | -0,83% | 227,00 |
| 09.08.2024 | 218,50 | 218,50 | 217,60 | 217,60 | -1,36% | 4,00 |
| 08.08.2024 | 220,60 | 220,60 | 220,60 | 220,60 | -0,09% | - |
| 07.08.2024 | 221,95 | 221,95 | 220,20 | 220,80 | 0,82% | 6,00 |
| 06.08.2024 | 216,65 | 219,00 | 216,65 | 219,00 | 2,55% | 62,00 |
| 05.08.2024 | 211,90 | 217,15 | 211,55 | 213,55 | -1,18% | 684,00 |
| 02.08.2024 | 225,15 | 225,15 | 216,10 | 216,10 | -4,72% | 548,00 |
| 01.08.2024 | 228,95 | 228,95 | 226,75 | 226,80 | -0,74% | 176,00 |