74,965€
0,03%
Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
Ask:
Aktienkurse zur United Parcel Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 75,42 | 75,76 | 75,01 | 75,01 | 0,09% | 2.376,00 |
| 23.10.2025 | 75,01 | 75,78 | 74,58 | 74,94 | -0,09% | 357,00 |
| 22.10.2025 | 75,81 | 75,93 | 74,98 | 75,01 | -1,13% | 75,00 |
| 21.10.2025 | 74,41 | 76,40 | 74,41 | 75,87 | 1,78% | 625,00 |
| 20.10.2025 | 74,16 | 74,99 | 74,16 | 74,54 | 0,65% | 727,00 |
| 17.10.2025 | 72,40 | 74,09 | 72,10 | 74,06 | 1,33% | 450,00 |
| 16.10.2025 | 72,47 | 73,16 | 71,97 | 73,09 | 1,47% | 479,00 |
| 15.10.2025 | 72,11 | 72,69 | 72,00 | 72,03 | -0,30% | 99,00 |
| 14.10.2025 | 71,51 | 72,25 | 71,10 | 72,25 | 0,53% | 251,00 |
| 13.10.2025 | 72,02 | 72,41 | 71,61 | 71,87 | 0,63% | 460,00 |
| 10.10.2025 | 74,00 | 74,42 | 71,42 | 71,42 | -3,01% | 260,00 |
| 09.10.2025 | 74,00 | 74,63 | 73,61 | 73,64 | -0,73% | 826,00 |
| 08.10.2025 | 73,88 | 74,82 | 73,51 | 74,18 | 0,62% | 968,00 |
| 07.10.2025 | 73,81 | 74,59 | 73,60 | 73,72 | -0,26% | 345,00 |
| 06.10.2025 | 74,50 | 74,78 | 73,38 | 73,91 | 0,24% | 2.006,00 |
| 03.10.2025 | 73,20 | 74,04 | 72,91 | 73,73 | 0,99% | 25,00 |
| 02.10.2025 | 72,07 | 73,61 | 71,51 | 73,01 | 1,60% | 763,00 |
| 01.10.2025 | 70,91 | 71,96 | 70,83 | 71,86 | 1,66% | 205,00 |
| 30.09.2025 | 71,60 | 72,17 | 70,69 | 70,69 | -1,55% | 196,00 |
| 29.09.2025 | 71,78 | 71,86 | 71,78 | 71,80 | 1,28% | 140,00 |
| 26.09.2025 | 71,01 | 71,01 | 70,66 | 70,89 | 0,06% | 42,00 |
| 25.09.2025 | 71,28 | 71,50 | 70,85 | 70,85 | -1,38% | 130,00 |
| 24.09.2025 | 71,96 | 71,96 | 71,43 | 71,84 | -0,64% | 128,00 |
| 23.09.2025 | 71,12 | 72,30 | 71,12 | 72,30 | 1,83% | 156,00 |
| 22.09.2025 | 72,35 | 72,35 | 71,00 | 71,00 | -2,74% | 605,00 |
| 19.09.2025 | 73,71 | 73,71 | 73,00 | 73,00 | 1,87% | 192,00 |
| 18.09.2025 | 71,51 | 72,03 | 71,51 | 71,66 | -0,97% | 305,00 |
| 17.09.2025 | 71,52 | 72,36 | 71,52 | 72,36 | 1,10% | 75,00 |
| 16.09.2025 | 71,09 | 71,83 | 71,09 | 71,57 | -0,11% | 259,00 |
| 15.09.2025 | 72,37 | 72,42 | 71,50 | 71,65 | -0,89% | 512,00 |
| 12.09.2025 | 72,39 | 72,51 | 71,97 | 72,29 | 1,53% | 230,00 |
| 11.09.2025 | 71,84 | 72,04 | 69,73 | 71,20 | -1,64% | 221,00 |
| 10.09.2025 | 71,73 | 72,70 | 71,73 | 72,39 | 1,27% | 484,00 |
| 08.09.2025 | 72,58 | 72,96 | 70,67 | 71,48 | -1,39% | 122,00 |
| 05.09.2025 | 72,22 | 72,94 | 72,06 | 72,49 | 0,07% | 1.265,00 |
| 04.09.2025 | 72,92 | 73,53 | 72,09 | 72,44 | -0,90% | 458,00 |
| 03.09.2025 | 72,72 | 73,50 | 72,72 | 73,10 | -0,07% | 1.591,00 |
| 02.09.2025 | 74,80 | 75,23 | 72,95 | 73,15 | -3,11% | 1.706,00 |
| 01.09.2025 | 74,40 | 76,00 | 74,40 | 75,50 | 0,84% | 4.554,00 |
| 29.08.2025 | 74,81 | 74,87 | 74,45 | 74,87 | 0,90% | 1.485,00 |
| 28.08.2025 | 75,25 | 75,92 | 74,20 | 74,20 | -2,30% | 199,00 |
| 27.08.2025 | 75,19 | 75,95 | 75,19 | 75,95 | 1,35% | 1.063,00 |
| 26.08.2025 | 75,16 | 75,66 | 74,94 | 74,94 | -0,87% | 488,00 |
| 25.08.2025 | 75,60 | 76,30 | 75,60 | 75,60 | 0,25% | 142,00 |
| 22.08.2025 | 74,05 | 76,03 | 74,05 | 75,41 | 0,28% | 456,00 |
| 21.08.2025 | 75,20 | 75,20 | 75,20 | 75,20 | 0,68% | 300,00 |
| 20.08.2025 | 74,95 | 75,55 | 74,69 | 74,69 | -0,17% | 183,00 |
| 19.08.2025 | 74,07 | 75,19 | 74,07 | 74,82 | 0,11% | 480,00 |
| 18.08.2025 | 75,32 | 75,32 | 74,34 | 74,74 | -1,62% | 896,00 |
| 15.08.2025 | 76,00 | 76,51 | 75,41 | 75,97 | -1,07% | 1.099,00 |
| 14.08.2025 | 75,35 | 76,79 | 75,02 | 76,79 | 3,28% | 326,00 |
| 13.08.2025 | 75,20 | 75,34 | 74,35 | 74,35 | -0,20% | 349,00 |
| 12.08.2025 | 74,67 | 74,70 | 74,50 | 74,50 | -0,17% | 1.681,00 |
| 11.08.2025 | 74,90 | 75,58 | 74,60 | 74,63 | -0,11% | 985,00 |
| 08.08.2025 | 74,34 | 75,07 | 74,34 | 74,71 | 0,28% | 32,00 |
| 07.08.2025 | 73,93 | 74,76 | 73,62 | 74,50 | 0,40% | 152,00 |
| 06.08.2025 | 74,83 | 75,50 | 74,20 | 74,20 | -0,93% | 165,00 |
| 05.08.2025 | 74,21 | 74,90 | 73,95 | 74,90 | 2,03% | 861,00 |
| 04.08.2025 | 73,20 | 74,43 | 73,20 | 73,41 | -0,80% | 3.075,00 |
| 01.08.2025 | 75,88 | 75,90 | 74,00 | 74,00 | -1,99% | 2.714,00 |
| 31.07.2025 | 77,10 | 77,30 | 75,50 | 75,50 | -1,23% | 1.210,00 |
| 30.07.2025 | 79,51 | 79,75 | 76,44 | 76,44 | -3,22% | 3.968,00 |
| 29.07.2025 | 87,50 | 87,59 | 78,98 | 78,98 | -10,28% | 5.512,00 |
| 28.07.2025 | 88,40 | 89,50 | 88,03 | 88,03 | 0,46% | 835,00 |
| 25.07.2025 | 87,09 | 87,63 | 87,09 | 87,63 | 0,72% | 29,00 |
| 24.07.2025 | 87,86 | 87,90 | 87,00 | 87,00 | 0,14% | 142,00 |
| 23.07.2025 | 86,09 | 87,15 | 86,09 | 86,88 | 2,21% | 273,00 |
| 22.07.2025 | 84,50 | 85,04 | 84,50 | 85,00 | 0,01% | 4.949,00 |
| 21.07.2025 | 85,70 | 85,70 | 84,50 | 84,99 | 0,11% | 245,00 |
| 18.07.2025 | 85,57 | 86,00 | 84,87 | 84,90 | -1,28% | 332,00 |
| 17.07.2025 | 85,54 | 86,45 | 85,54 | 86,00 | 0,49% | 645,00 |
| 16.07.2025 | 85,90 | 86,26 | 84,82 | 85,58 | -0,47% | 383,00 |
| 15.07.2025 | 85,43 | 86,00 | 85,43 | 85,98 | 0,35% | 419,00 |
| 14.07.2025 | 86,05 | 86,81 | 85,68 | 85,68 | -1,89% | 165,00 |
| 11.07.2025 | 87,49 | 87,74 | 87,33 | 87,33 | -0,80% | 60,00 |
| 10.07.2025 | 87,20 | 88,03 | 87,15 | 88,03 | -0,03% | 284,00 |
| 09.07.2025 | 86,93 | 88,15 | 86,93 | 88,06 | 1,45% | 390,00 |
| 08.07.2025 | 86,25 | 86,80 | 86,25 | 86,80 | -0,46% | 100,00 |
| 07.07.2025 | 89,01 | 89,01 | 87,20 | 87,20 | -1,06% | 256,00 |
| 04.07.2025 | 88,13 | 88,13 | 88,13 | 88,13 | -1,18% | - |
| 03.07.2025 | 89,19 | 90,21 | 89,18 | 89,18 | 0,38% | 250,00 |
| 02.07.2025 | 88,57 | 89,07 | 88,54 | 88,84 | -0,35% | 1.166,00 |
| 01.07.2025 | 85,93 | 89,15 | 85,75 | 89,15 | 4,15% | 2.229,00 |
| 30.06.2025 | 86,51 | 86,73 | 85,60 | 85,60 | -0,47% | 383,00 |
| 27.06.2025 | 85,89 | 87,00 | 85,89 | 86,00 | 1,12% | 383,00 |
| 26.06.2025 | 84,93 | 85,44 | 84,93 | 85,05 | -0,16% | 60,00 |
| 25.06.2025 | 85,90 | 86,00 | 85,00 | 85,19 | -2,42% | 111,00 |
| 24.06.2025 | 86,82 | 87,70 | 86,82 | 87,30 | 1,87% | 300,00 |
| 23.06.2025 | 86,39 | 87,01 | 85,70 | 85,70 | -0,31% | 92,00 |
| 20.06.2025 | 85,97 | 85,97 | 85,97 | 85,97 | 0,20% | - |
| 19.06.2025 | 86,00 | 86,00 | 85,45 | 85,80 | -1,64% | 640,00 |
| 18.06.2025 | 86,40 | 87,23 | 86,40 | 87,23 | 0,13% | 5,00 |
| 17.06.2025 | 86,54 | 87,12 | 86,54 | 87,12 | -0,21% | 10,00 |
| 16.06.2025 | 86,52 | 87,30 | 86,52 | 87,30 | 1,49% | 60,00 |
| 13.06.2025 | 86,02 | 86,02 | 86,02 | 86,02 | -1,05% | - |
| 12.06.2025 | 87,90 | 87,90 | 86,93 | 86,93 | -1,77% | 127,00 |
| 11.06.2025 | 88,96 | 90,34 | 88,36 | 88,50 | -0,76% | 236,00 |
| 10.06.2025 | 86,58 | 89,18 | 86,58 | 89,18 | 3,41% | 195,00 |
| 09.06.2025 | 85,54 | 86,24 | 85,54 | 86,24 | 1,99% | 60,00 |
| 06.06.2025 | 84,56 | 84,56 | 84,56 | 84,56 | -2,54% | - |