72,100€
1,44%
Echtzeit-Aktienkurs United Parcel Service
Bid:
Ask:
Aktienkurse zur United Parcel Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.06.2025 | 86,66 | 86,76 | 86,66 | 86,76 | 0,30% | 130,00 |
| 04.06.2025 | 85,88 | 86,63 | 85,88 | 86,50 | 0,37% | 197,00 |
| 03.06.2025 | 84,52 | 86,45 | 84,52 | 86,18 | 0,62% | 255,00 |
| 02.06.2025 | 86,05 | 86,05 | 85,52 | 85,65 | -0,65% | 152,00 |
| 30.05.2025 | 86,35 | 86,89 | 86,21 | 86,21 | -0,17% | 310,00 |
| 29.05.2025 | 87,50 | 87,58 | 86,00 | 86,36 | 0,12% | 285,00 |
| 28.05.2025 | 85,83 | 86,63 | 85,82 | 86,26 | 0,55% | 700,00 |
| 27.05.2025 | 84,88 | 85,81 | 84,88 | 85,79 | -0,24% | 298,00 |
| 26.05.2025 | 84,45 | 86,00 | 84,45 | 86,00 | 1,49% | 372,00 |
| 23.05.2025 | 85,18 | 86,14 | 84,74 | 84,74 | -0,42% | 63,00 |
| 22.05.2025 | 84,31 | 85,10 | 84,31 | 85,10 | -0,11% | 113,00 |
| 21.05.2025 | 85,28 | 85,95 | 85,19 | 85,19 | -1,57% | 352,00 |
| 20.05.2025 | 87,52 | 87,94 | 86,55 | 86,55 | -1,36% | 649,00 |
| 19.05.2025 | 90,60 | 90,60 | 87,74 | 87,74 | -2,57% | 148,00 |
| 16.05.2025 | 89,19 | 91,18 | 89,19 | 90,05 | 0,90% | 517,00 |
| 15.05.2025 | 88,79 | 89,26 | 88,54 | 89,25 | 0,17% | 408,00 |
| 14.05.2025 | 88,94 | 89,52 | 88,94 | 89,10 | -0,12% | 230,00 |
| 13.05.2025 | 90,83 | 92,20 | 89,21 | 89,21 | -1,93% | 947,00 |
| 12.05.2025 | 87,00 | 91,50 | 87,00 | 90,97 | 5,31% | 1.077,00 |
| 09.05.2025 | 86,67 | 86,67 | 86,38 | 86,38 | 2,39% | 473,00 |
| 08.05.2025 | 83,40 | 84,36 | 83,40 | 84,36 | 1,39% | 307,00 |
| 07.05.2025 | 83,28 | 83,30 | 83,20 | 83,20 | 0,39% | 469,00 |
| 06.05.2025 | 83,96 | 84,52 | 82,88 | 82,88 | -2,44% | 56,00 |
| 05.05.2025 | 84,94 | 85,20 | 84,00 | 84,95 | -0,93% | 511,00 |
| 02.05.2025 | 83,89 | 85,94 | 83,89 | 85,75 | 2,94% | 920,00 |
| 30.04.2025 | 84,51 | 85,44 | 83,30 | 83,30 | -2,00% | 273,00 |
| 29.04.2025 | 84,99 | 89,36 | 84,45 | 85,00 | -0,29% | 718,00 |
| 28.04.2025 | 85,78 | 86,26 | 84,90 | 85,25 | -1,03% | 605,00 |
| 25.04.2025 | 86,96 | 87,66 | 86,14 | 86,14 | -0,43% | 218,00 |
| 24.04.2025 | 85,65 | 86,66 | 85,65 | 86,51 | 0,30% | 94,00 |
| 23.04.2025 | 86,00 | 87,00 | 86,00 | 86,25 | 1,90% | 1.967,00 |
| 22.04.2025 | 83,90 | 84,76 | 83,57 | 84,64 | -0,15% | 680,00 |
| 17.04.2025 | 83,98 | 84,77 | 82,71 | 84,77 | 2,13% | 403,00 |