86,145€
-1,92%
Echtzeit-Aktienkurs United Parcel Service
Bid:
Ask:
Aktienkurse zur United Parcel Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 87,01 | 87,39 | 83,88 | 86,15 | -1,91% | 452,00 |
| 06.03.2026 | 89,92 | 90,25 | 86,01 | 87,83 | -2,03% | 1.119,00 |
| 05.03.2026 | 94,70 | 94,70 | 89,65 | 89,65 | -5,59% | 981,00 |
| 04.03.2026 | 96,71 | 99,00 | 94,75 | 94,96 | -2,19% | - |
| 03.03.2026 | 97,31 | 97,31 | 95,93 | 97,09 | -0,53% | 445,00 |
| 02.03.2026 | 95,00 | 98,28 | 95,00 | 97,61 | -0,42% | 1.250,00 |
| 27.02.2026 | 98,08 | 98,43 | 97,96 | 98,02 | -0,70% | 308,00 |
| 26.02.2026 | 96,55 | 98,71 | 95,91 | 98,71 | 2,32% | 218,00 |
| 25.02.2026 | 97,60 | 97,76 | 95,83 | 96,47 | -1,55% | 41,00 |
| 24.02.2026 | 97,33 | 98,08 | 97,33 | 97,99 | 0,45% | 290,00 |
| 23.02.2026 | 99,23 | 99,23 | 97,09 | 97,55 | -1,26% | 535,00 |
| 20.02.2026 | 98,02 | 98,83 | 97,42 | 98,79 | 0,78% | 1.139,00 |
| 19.02.2026 | 98,01 | 98,16 | 97,86 | 98,03 | -0,54% | 200,00 |
| 18.02.2026 | 97,25 | 98,56 | 96,96 | 98,56 | 1,20% | 172,00 |
| 17.02.2026 | 98,40 | 99,41 | 97,39 | 97,39 | -2,59% | 169,00 |
| 16.02.2026 | 100,88 | 101,02 | 99,98 | 99,98 | -0,12% | 311,00 |
| 13.02.2026 | 99,25 | 100,98 | 98,75 | 100,10 | 0,81% | 478,00 |
| 12.02.2026 | 101,56 | 101,72 | 99,30 | 99,30 | -1,39% | 255,00 |
| 11.02.2026 | 99,41 | 101,48 | 99,41 | 100,70 | 1,13% | 689,00 |
| 10.02.2026 | 98,64 | 100,52 | 98,64 | 99,57 | 0,81% | 892,00 |
| 09.02.2026 | 99,11 | 99,62 | 98,11 | 98,77 | -0,58% | 1.016,00 |
| 06.02.2026 | 97,82 | 99,35 | 97,82 | 99,35 | 0,59% | 169,00 |
| 05.02.2026 | 98,70 | 98,77 | 97,52 | 98,77 | -0,06% | 1.045,00 |
| 04.02.2026 | 94,33 | 98,83 | 94,33 | 98,83 | 4,38% | 3,00 |
| 03.02.2026 | 93,43 | 95,84 | 92,88 | 94,68 | 1,20% | 560,00 |
| 02.02.2026 | 89,69 | 93,56 | 88,91 | 93,56 | 4,56% | 678,00 |
| 30.01.2026 | 89,01 | 89,48 | 88,76 | 89,48 | 1,11% | 571,00 |
| 29.01.2026 | 86,31 | 89,49 | 86,31 | 88,50 | 2,01% | 560,00 |
| 28.01.2026 | 89,95 | 89,95 | 86,76 | 86,76 | -2,58% | 311,00 |
| 27.01.2026 | 89,68 | 93,86 | 88,61 | 89,06 | -1,14% | 790,00 |
| 26.01.2026 | 90,87 | 91,30 | 90,01 | 90,09 | -1,01% | 644,00 |
| 23.01.2026 | 93,41 | 93,41 | 91,01 | 91,01 | -2,02% | 1.028,00 |
| 22.01.2026 | 92,48 | 93,72 | 92,48 | 92,89 | 0,25% | 1.126,00 |
| 21.01.2026 | 90,71 | 92,68 | 90,28 | 92,66 | 1,94% | 999,00 |
| 20.01.2026 | 90,12 | 90,90 | 89,74 | 90,90 | 0,58% | 182,00 |
| 19.01.2026 | 91,72 | 91,72 | 90,34 | 90,38 | -1,81% | 215,00 |
| 16.01.2026 | 93,99 | 93,99 | 92,02 | 92,05 | -1,48% | 272,00 |
| 15.01.2026 | 92,59 | 93,43 | 91,90 | 93,43 | 1,71% | 599,00 |
| 14.01.2026 | 91,09 | 92,37 | 91,09 | 91,86 | 0,43% | 367,00 |
| 13.01.2026 | 91,16 | 92,18 | 91,00 | 91,47 | -1,06% | 496,00 |
| 12.01.2026 | 92,36 | 92,81 | 92,07 | 92,45 | -0,57% | 379,00 |
| 09.01.2026 | 91,56 | 93,44 | 91,56 | 92,98 | 1,42% | 285,00 |
| 08.01.2026 | 90,34 | 92,26 | 89,11 | 91,68 | 2,04% | 1.258,00 |
| 07.01.2026 | 89,59 | 90,59 | 89,01 | 89,85 | 0,08% | 735,00 |
| 06.01.2026 | 86,67 | 89,78 | 86,67 | 89,78 | 3,59% | 517,00 |
| 05.01.2026 | 86,76 | 86,99 | 86,18 | 86,67 | 0,99% | 1.024,00 |
| 02.01.2026 | 85,10 | 85,92 | 84,29 | 85,82 | 1,35% | 414,00 |
| 30.12.2025 | 84,26 | 85,13 | 84,26 | 84,68 | 0,17% | 70,00 |
| 29.12.2025 | 86,28 | 86,28 | 84,25 | 84,54 | -0,29% | 995,00 |
| 23.12.2025 | 85,50 | 85,96 | 84,79 | 84,79 | -0,75% | 73,00 |
| 22.12.2025 | 87,80 | 87,80 | 85,16 | 85,43 | -1,74% | 1.231,00 |
| 19.12.2025 | 87,68 | 87,68 | 86,01 | 86,94 | -0,08% | 670,00 |
| 18.12.2025 | 86,42 | 87,21 | 85,65 | 87,01 | 0,93% | 107,00 |
| 17.12.2025 | 85,20 | 86,24 | 85,18 | 86,21 | 1,46% | 130,00 |
| 16.12.2025 | 85,39 | 85,60 | 84,83 | 84,97 | -0,34% | 540,00 |
| 15.12.2025 | 85,87 | 86,45 | 85,09 | 85,26 | -0,57% | 1.030,00 |
| 12.12.2025 | 85,55 | 86,19 | 85,12 | 85,75 | 0,41% | 1.126,00 |
| 11.12.2025 | 84,68 | 85,89 | 84,68 | 85,40 | 0,23% | 105,00 |
| 10.12.2025 | 83,40 | 85,38 | 83,26 | 85,20 | 2,40% | 592,00 |
| 09.12.2025 | 81,92 | 83,49 | 81,92 | 83,20 | 1,66% | 20,00 |
| 08.12.2025 | 81,41 | 82,83 | 81,40 | 81,84 | 0,40% | 371,00 |
| 05.12.2025 | 81,70 | 82,08 | 81,51 | 81,51 | 0,20% | 136,00 |
| 04.12.2025 | 84,02 | 84,02 | 81,35 | 81,35 | -3,13% | 50,00 |
| 03.12.2025 | 81,90 | 83,98 | 81,90 | 83,98 | 1,99% | 70,00 |
| 02.12.2025 | 82,29 | 82,34 | 81,54 | 82,34 | 0,48% | 11,00 |
| 01.12.2025 | 82,21 | 82,90 | 81,85 | 81,95 | -0,23% | 122,00 |
| 28.11.2025 | 82,32 | 82,98 | 82,14 | 82,14 | -0,02% | 28,00 |
| 27.11.2025 | 82,18 | 82,69 | 82,16 | 82,16 | -0,21% | 296,00 |
| 26.11.2025 | 82,07 | 82,37 | 81,16 | 82,33 | 0,64% | 332,00 |
| 25.11.2025 | 81,10 | 82,32 | 81,10 | 81,81 | 0,42% | 91,00 |
| 24.11.2025 | 82,51 | 82,51 | 81,11 | 81,47 | -0,60% | 1.591,00 |
| 21.11.2025 | 79,00 | 83,18 | 78,59 | 81,96 | 3,90% | 280,00 |
| 20.11.2025 | 80,42 | 80,84 | 78,88 | 78,88 | -1,82% | 518,00 |
| 19.11.2025 | 79,51 | 81,55 | 79,51 | 80,34 | 0,19% | 814,00 |
| 18.11.2025 | 80,54 | 81,11 | 79,87 | 80,19 | -1,28% | 340,00 |
| 17.11.2025 | 81,99 | 81,99 | 81,16 | 81,23 | -1,68% | 1.285,00 |
| 14.11.2025 | 82,79 | 83,02 | 81,81 | 82,62 | 0,54% | 815,00 |
| 13.11.2025 | 82,89 | 83,15 | 82,18 | 82,18 | -0,80% | 133,00 |
| 12.11.2025 | 82,01 | 82,97 | 82,01 | 82,84 | 1,09% | 435,00 |
| 11.11.2025 | 81,05 | 81,95 | 80,26 | 81,95 | 2,11% | 593,00 |
| 10.11.2025 | 83,01 | 83,28 | 79,84 | 80,26 | -3,02% | 10.636,00 |
| 07.11.2025 | 81,31 | 83,00 | 80,80 | 82,76 | 2,00% | 582,00 |
| 06.11.2025 | 80,33 | 81,21 | 80,18 | 81,14 | 0,32% | 150,00 |
| 05.11.2025 | 79,99 | 81,47 | 79,50 | 80,88 | -0,53% | 133,00 |
| 04.11.2025 | 80,81 | 81,98 | 80,81 | 81,31 | -0,33% | 152,00 |
| 03.11.2025 | 83,70 | 84,27 | 81,45 | 81,58 | -2,24% | 1.982,00 |
| 31.10.2025 | 82,50 | 83,55 | 82,28 | 83,45 | 1,63% | 240,00 |
| 30.10.2025 | 83,41 | 84,09 | 82,11 | 82,11 | -1,90% | 1.604,00 |
| 29.10.2025 | 82,45 | 83,82 | 82,34 | 83,70 | 1,70% | 1.274,00 |
| 28.10.2025 | 77,00 | 89,62 | 75,61 | 82,30 | 7,44% | 4.038,00 |
| 27.10.2025 | 75,87 | 76,61 | 75,30 | 76,60 | 2,12% | 407,00 |
| 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 |