217,000€
-0,05%
Echtzeit-Aktienkurs UNION PACIFIC CORP.
Bid:
Ask:
Aktienkurse zur UNION PACIFIC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 215,00 | 217,60 | 214,35 | 217,60 | 0,23% | 145,00 |
| 19.12.2024 | 215,50 | 217,10 | 215,50 | 217,10 | -1,18% | 142,00 |
| 18.12.2024 | 218,30 | 219,70 | 218,30 | 219,70 | -0,63% | 252,00 |
| 17.12.2024 | 220,70 | 221,10 | 220,70 | 221,10 | -1,10% | 29,00 |
| 16.12.2024 | 222,65 | 223,55 | 222,65 | 223,55 | -1,30% | 75,00 |
| 13.12.2024 | 222,70 | 226,50 | 222,70 | 226,50 | 1,71% | 305,00 |
| 12.12.2024 | 220,95 | 222,70 | 220,95 | 222,70 | -0,74% | 123,00 |
| 11.12.2024 | 224,35 | 224,35 | 224,35 | 224,35 | 1,95% | - |
| 10.12.2024 | 220,05 | 220,05 | 220,05 | 220,05 | 0,48% | - |
| 09.12.2024 | 220,10 | 220,10 | 219,00 | 219,00 | -1,33% | 43,00 |
| 06.12.2024 | 220,55 | 221,95 | 220,55 | 221,95 | -0,34% | 35,00 |
| 05.12.2024 | 222,25 | 222,70 | 222,10 | 222,70 | -0,82% | 160,00 |
| 04.12.2024 | 224,40 | 224,65 | 224,40 | 224,55 | -0,20% | 62,00 |
| 03.12.2024 | 227,75 | 227,75 | 225,00 | 225,00 | -1,75% | 45,00 |
| 02.12.2024 | 230,90 | 230,90 | 229,00 | 229,00 | -2,05% | 50,00 |
| 29.11.2024 | 231,20 | 233,80 | 231,20 | 233,80 | 0,30% | 54,00 |
| 28.11.2024 | 231,65 | 233,10 | 231,65 | 233,10 | 0,00% | 25,00 |
| 27.11.2024 | 233,10 | 233,10 | 233,10 | 233,10 | -0,60% | - |
| 26.11.2024 | 237,15 | 238,10 | 234,50 | 234,50 | 0,95% | 97,00 |
| 25.11.2024 | 231,05 | 233,75 | 231,05 | 232,30 | 1,51% | 204,00 |
| 22.11.2024 | 227,50 | 229,25 | 227,50 | 228,85 | 0,84% | 112,00 |
| 21.11.2024 | 221,08 | 227,05 | 220,45 | 226,95 | 2,86% | - |
| 20.11.2024 | 219,65 | 220,65 | 219,65 | 220,65 | -0,05% | 78,00 |
| 19.11.2024 | 220,45 | 220,95 | 220,45 | 220,75 | -0,79% | 20,00 |
| 18.11.2024 | 223,20 | 223,20 | 222,50 | 222,50 | -0,80% | 18,00 |
| 15.11.2024 | 223,00 | 224,30 | 223,00 | 224,30 | -1,73% | 60,00 |
| 14.11.2024 | 226,95 | 230,20 | 226,95 | 228,25 | 0,42% | 110,00 |
| 13.11.2024 | 225,60 | 227,30 | 225,60 | 227,30 | 0,64% | 107,00 |
| 12.11.2024 | 226,60 | 226,60 | 225,85 | 225,85 | -0,81% | 25,00 |
| 11.11.2024 | 224,25 | 228,65 | 224,25 | 227,70 | 0,64% | 309,00 |
| 08.11.2024 | 224,15 | 226,25 | 224,15 | 226,25 | -1,63% | 4,00 |
| 07.11.2024 | 230,00 | 230,00 | 230,00 | 230,00 | 0,68% | - |
| 06.11.2024 | 217,60 | 228,45 | 217,60 | 228,45 | 7,28% | 150,00 |
| 05.11.2024 | 210,25 | 212,95 | 210,25 | 212,95 | 0,78% | 19,00 |
| 04.11.2024 | 212,45 | 214,90 | 211,05 | 211,30 | -1,79% | 181,00 |
| 01.11.2024 | 212,50 | 215,15 | 212,50 | 215,15 | 0,02% | 26,00 |
| 31.10.2024 | 213,00 | 215,10 | 211,90 | 215,10 | 0,37% | 114,00 |
| 30.10.2024 | 213,50 | 214,30 | 213,50 | 214,30 | 0,14% | 11,00 |
| 29.10.2024 | 213,55 | 214,00 | 213,40 | 214,00 | 0,47% | 398,00 |
| 28.10.2024 | 213,00 | 213,00 | 213,00 | 213,00 | 0,61% | - |
| 25.10.2024 | 212,30 | 212,30 | 211,70 | 211,70 | 0,59% | 10,00 |
| 24.10.2024 | 222,95 | 222,95 | 210,45 | 210,45 | -5,78% | 66,00 |
| 23.10.2024 | 222,45 | 223,35 | 222,45 | 223,35 | 0,65% | 215,00 |
| 22.10.2024 | 220,35 | 221,90 | 220,35 | 221,90 | -0,83% | 10,00 |
| 21.10.2024 | 223,85 | 223,95 | 223,75 | 223,75 | 0,74% | 218,00 |
| 18.10.2024 | 222,10 | 222,10 | 222,10 | 222,10 | -0,85% | - |
| 17.10.2024 | 227,65 | 227,65 | 224,00 | 224,00 | -1,67% | 50,00 |
| 16.10.2024 | 224,65 | 228,80 | 224,65 | 227,80 | 0,53% | 241,00 |
| 15.10.2024 | 224,55 | 226,60 | 224,55 | 226,60 | 2,86% | 50,00 |
| 14.10.2024 | 220,75 | 220,75 | 220,20 | 220,30 | 0,11% | 47,00 |
| 11.10.2024 | 217,60 | 220,05 | 217,55 | 220,05 | 1,73% | 61,00 |
| 10.10.2024 | 216,20 | 217,45 | 216,20 | 216,30 | -0,64% | 62,00 |
| 09.10.2024 | 217,10 | 217,70 | 216,60 | 217,70 | 1,37% | 11,00 |
| 08.10.2024 | 214,75 | 214,75 | 214,75 | 214,75 | -0,53% | - |
| 07.10.2024 | 216,90 | 216,90 | 215,90 | 215,90 | -0,71% | 4,00 |
| 04.10.2024 | 217,45 | 217,45 | 217,45 | 217,45 | -0,62% | - |
| 03.10.2024 | 219,40 | 219,40 | 218,80 | 218,80 | -0,52% | 30,00 |
| 02.10.2024 | 220,35 | 220,55 | 219,95 | 219,95 | -0,48% | 17,00 |
| 01.10.2024 | 220,25 | 221,00 | 220,25 | 221,00 | 2,70% | 415,00 |
| 30.09.2024 | 217,65 | 217,95 | 215,20 | 215,20 | -0,94% | 71,00 |
| 27.09.2024 | 217,25 | 217,25 | 217,25 | 217,25 | -1,27% | - |
| 26.09.2024 | 220,05 | 220,05 | 220,05 | 220,05 | -0,18% | - |
| 25.09.2024 | 220,85 | 220,85 | 220,45 | 220,45 | 0,87% | 25,00 |
| 24.09.2024 | 218,55 | 218,55 | 218,55 | 218,55 | 0,23% | - |
| 23.09.2024 | 219,80 | 221,75 | 218,05 | 218,05 | -1,54% | 65,00 |
| 20.09.2024 | 221,45 | 221,45 | 221,45 | 221,45 | -1,23% | - |
| 19.09.2024 | 225,90 | 228,50 | 224,20 | 224,20 | -1,41% | 161,00 |
| 18.09.2024 | 227,30 | 227,40 | 227,30 | 227,40 | 0,71% | 111,00 |
| 17.09.2024 | 225,80 | 225,80 | 225,80 | 225,80 | 0,89% | - |
| 16.09.2024 | 223,80 | 223,80 | 223,80 | 223,80 | 0,07% | - |
| 13.09.2024 | 223,75 | 223,75 | 223,65 | 223,65 | -0,18% | 74,00 |
| 12.09.2024 | 224,20 | 224,20 | 223,90 | 224,05 | -1,17% | 205,00 |
| 11.09.2024 | 226,70 | 226,70 | 226,70 | 226,70 | 0,27% | - |
| 10.09.2024 | 226,10 | 226,10 | 226,10 | 226,10 | 0,44% | - |
| 09.09.2024 | 225,10 | 225,10 | 225,10 | 225,10 | -0,16% | - |
| 06.09.2024 | 225,45 | 225,45 | 225,45 | 225,45 | -0,75% | - |
| 05.09.2024 | 229,70 | 231,55 | 227,15 | 227,15 | -0,85% | 85,00 |
| 04.09.2024 | 229,10 | 229,10 | 229,10 | 229,10 | -1,21% | - |
| 03.09.2024 | 231,30 | 232,75 | 231,30 | 231,90 | 0,17% | 60,00 |
| 02.09.2024 | 230,50 | 231,50 | 230,50 | 231,50 | 1,25% | - |
| 30.08.2024 | 226,65 | 228,65 | 226,65 | 228,65 | 0,93% | 15,00 |
| 29.08.2024 | 226,55 | 226,55 | 226,55 | 226,55 | 0,24% | - |
| 28.08.2024 | 223,95 | 226,00 | 223,95 | 226,00 | 2,26% | 22,00 |
| 27.08.2024 | 221,00 | 221,00 | 221,00 | 221,00 | -0,58% | - |
| 26.08.2024 | 220,05 | 222,30 | 220,05 | 222,30 | 1,05% | 30,00 |
| 23.08.2024 | 219,10 | 221,10 | 219,10 | 220,00 | -1,32% | 232,00 |
| 22.08.2024 | 219,60 | 222,95 | 219,60 | 222,95 | 0,65% | 8,00 |
| 21.08.2024 | 221,05 | 221,50 | 221,05 | 221,50 | -0,61% | 25,00 |
| 20.08.2024 | 221,25 | 222,85 | 221,25 | 222,85 | 1,11% | 10,00 |
| 19.08.2024 | 220,40 | 220,40 | 220,40 | 220,40 | -0,52% | - |
| 16.08.2024 | 221,55 | 221,55 | 221,55 | 221,55 | 1,33% | 5,00 |
| 15.08.2024 | 218,65 | 218,65 | 218,65 | 218,65 | 0,28% | - |
| 14.08.2024 | 215,05 | 218,05 | 213,35 | 218,05 | 1,42% | 147,00 |
| 13.08.2024 | 215,85 | 216,10 | 215,00 | 215,00 | -0,23% | 321,00 |
| 12.08.2024 | 216,50 | 216,50 | 215,50 | 215,50 | -1,84% | 50,00 |
| 09.08.2024 | 219,45 | 220,05 | 219,45 | 219,55 | 1,86% | 439,00 |
| 08.08.2024 | 215,65 | 215,65 | 215,55 | 215,55 | -1,24% | 35,00 |
| 07.08.2024 | 219,15 | 220,00 | 218,25 | 218,25 | 1,28% | 340,00 |
| 06.08.2024 | 214,30 | 215,50 | 214,30 | 215,50 | 0,65% | 100,00 |
| 05.08.2024 | 211,10 | 214,10 | 211,10 | 214,10 | -3,90% | 25,00 |