202,975€
-7,23%
Echtzeit-Aktienkurs Union Pacific Corp
Bid:
Ask:
Aktienkurse zur Union Pacific Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 214,75 | 214,75 | 206,20 | 208,00 | -4,94% | 150,00 |
| 02.04.2025 | 218,80 | 218,80 | 218,80 | 218,80 | -0,30% | - |
| 01.04.2025 | 217,45 | 219,45 | 217,45 | 219,45 | 3,15% | 36,00 |
| 31.03.2025 | 212,75 | 212,75 | 212,75 | 212,75 | -1,53% | 30,00 |
| 28.03.2025 | 217,90 | 219,10 | 216,05 | 216,05 | -0,87% | 67,00 |
| 27.03.2025 | 220,25 | 221,80 | 217,70 | 217,95 | -0,77% | 73,00 |
| 26.03.2025 | 217,85 | 219,65 | 217,85 | 219,65 | 0,78% | 39,00 |
| 25.03.2025 | 216,95 | 217,95 | 216,95 | 217,95 | 0,25% | 8,00 |
| 24.03.2025 | 215,95 | 219,80 | 215,95 | 217,40 | 1,16% | 208,00 |
| 21.03.2025 | 215,85 | 216,60 | 214,90 | 214,90 | -0,78% | 276,00 |
| 20.03.2025 | 216,55 | 216,60 | 216,55 | 216,60 | 0,12% | 39,00 |
| 19.03.2025 | 216,35 | 216,35 | 216,35 | 216,35 | -0,85% | - |
| 18.03.2025 | 216,90 | 218,60 | 216,40 | 218,20 | -0,21% | 153,00 |
| 17.03.2025 | 218,45 | 218,65 | 218,35 | 218,65 | 0,09% | 59,00 |
| 14.03.2025 | 215,80 | 218,45 | 215,80 | 218,45 | 1,35% | 9,00 |
| 13.03.2025 | 217,20 | 219,50 | 214,95 | 215,55 | -1,51% | 147,00 |
| 12.03.2025 | 217,60 | 218,85 | 217,55 | 218,85 | 0,16% | 150,00 |
| 11.03.2025 | 229,40 | 229,40 | 218,20 | 218,50 | -4,44% | 199,00 |
| 10.03.2025 | 228,65 | 228,65 | 228,65 | 228,65 | 1,33% | - |
| 07.03.2025 | 225,85 | 225,85 | 225,40 | 225,65 | 0,00% | 239,00 |
| 06.03.2025 | 224,80 | 225,65 | 223,20 | 225,65 | 0,38% | 93,00 |
| 05.03.2025 | 226,70 | 227,55 | 224,80 | 224,80 | -2,11% | 214,00 |
| 04.03.2025 | 233,75 | 233,75 | 229,65 | 229,65 | -2,86% | 154,00 |
| 03.03.2025 | 236,45 | 237,50 | 236,05 | 236,40 | 0,40% | 28,00 |
| 28.02.2025 | 233,95 | 235,45 | 233,95 | 235,45 | 0,62% | 51,00 |
| 27.02.2025 | 234,00 | 234,00 | 234,00 | 234,00 | 0,11% | - |
| 26.02.2025 | 233,75 | 233,75 | 233,75 | 233,75 | 1,59% | - |
| 25.02.2025 | 231,10 | 231,30 | 230,10 | 230,10 | -1,18% | 263,00 |
| 24.02.2025 | 233,15 | 234,10 | 232,85 | 232,85 | 0,45% | 20,00 |
| 21.02.2025 | 235,20 | 235,20 | 231,80 | 231,80 | -1,49% | 322,00 |
| 20.02.2025 | 235,80 | 237,00 | 235,30 | 235,30 | -1,90% | 38,00 |
| 19.02.2025 | 239,40 | 239,85 | 239,40 | 239,85 | -0,58% | 7,00 |
| 18.02.2025 | 238,25 | 241,25 | 238,25 | 241,25 | 1,86% | 320,00 |
| 17.02.2025 | 236,85 | 236,85 | 236,85 | 236,85 | -0,90% | - |
| 14.02.2025 | 239,15 | 239,15 | 238,55 | 239,00 | -0,08% | 45,00 |
| 13.02.2025 | 237,40 | 239,75 | 237,40 | 239,20 | 1,27% | 81,00 |
| 12.02.2025 | 238,60 | 238,60 | 236,20 | 236,20 | -0,46% | 21,00 |
| 11.02.2025 | 236,20 | 237,30 | 236,20 | 237,30 | 0,94% | 13,00 |
| 10.02.2025 | 234,30 | 235,85 | 234,30 | 235,10 | 0,47% | 150,00 |
| 07.02.2025 | 233,85 | 234,85 | 233,85 | 234,00 | -0,62% | 111,00 |
| 06.02.2025 | 234,70 | 235,45 | 234,70 | 235,45 | 0,88% | 60,00 |
| 05.02.2025 | 233,00 | 233,40 | 233,00 | 233,40 | -1,16% | 130,00 |
| 04.02.2025 | 234,90 | 236,15 | 234,90 | 236,15 | 1,57% | 13,00 |
| 03.02.2025 | 237,10 | 237,10 | 231,70 | 232,50 | -3,29% | 41,00 |
| 31.01.2025 | 239,95 | 242,40 | 239,95 | 240,40 | 0,17% | 19,00 |
| 30.01.2025 | 239,30 | 240,00 | 239,30 | 240,00 | 0,65% | 5,00 |
| 29.01.2025 | 238,20 | 238,45 | 238,20 | 238,45 | -0,44% | 41,00 |
| 28.01.2025 | 242,65 | 243,40 | 239,50 | 239,50 | 2,88% | 1.017,00 |
| 27.01.2025 | 234,40 | 234,40 | 232,80 | 232,80 | -1,42% | 240,00 |
| 24.01.2025 | 236,15 | 236,15 | 236,15 | 236,15 | 3,83% | - |
| 23.01.2025 | 225,65 | 228,80 | 225,65 | 227,45 | 0,55% | 60,00 |
| 22.01.2025 | 226,20 | 226,20 | 226,20 | 226,20 | 0,65% | - |
| 21.01.2025 | 224,75 | 224,75 | 224,75 | 224,75 | -1,40% | - |
| 20.01.2025 | 227,95 | 227,95 | 227,95 | 227,95 | 0,42% | 15,00 |
| 17.01.2025 | 227,90 | 228,95 | 227,00 | 227,00 | 0,40% | 130,00 |
| 16.01.2025 | 223,75 | 226,10 | 223,75 | 226,10 | 0,82% | 48,00 |
| 15.01.2025 | 222,00 | 224,25 | 222,00 | 224,25 | 1,63% | 97,00 |
| 14.01.2025 | 220,65 | 220,65 | 220,65 | 220,65 | 0,16% | - |
| 13.01.2025 | 220,65 | 220,65 | 220,20 | 220,30 | -1,72% | 42,00 |
| 10.01.2025 | 224,50 | 224,50 | 224,15 | 224,15 | -0,58% | 28,00 |
| 09.01.2025 | 224,00 | 225,45 | 224,00 | 225,45 | 0,56% | 10,00 |
| 08.01.2025 | 223,75 | 224,60 | 222,95 | 224,20 | 0,47% | 57,00 |
| 07.01.2025 | 220,20 | 223,30 | 220,20 | 223,15 | 0,29% | 87,00 |
| 06.01.2025 | 223,80 | 223,80 | 222,50 | 222,50 | -0,60% | 31,00 |
| 03.01.2025 | 222,30 | 224,10 | 222,30 | 223,85 | 1,47% | 570,00 |
| 02.01.2025 | 220,20 | 221,45 | 220,20 | 220,60 | 0,14% | 169,00 |
| 30.12.2024 | 220,60 | 220,60 | 220,30 | 220,30 | -0,14% | 13,00 |
| 27.12.2024 | 219,90 | 220,60 | 219,65 | 220,60 | 1,15% | 35,00 |
| 23.12.2024 | 218,35 | 218,35 | 217,10 | 218,10 | 0,23% | 50,00 |
| 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 |