119,950€
-0,46%
Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
Ask:
Aktienkurse zur United Parcel Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 119,96 | 120,15 | 119,21 | 119,87 | -0,52% | 20,00 |
| 18.12.2024 | 120,90 | 121,08 | 120,50 | 120,50 | -1,15% | 21,00 |
| 17.12.2024 | 121,66 | 121,90 | 121,66 | 121,90 | -1,14% | 50,00 |
| 16.12.2024 | 122,08 | 123,30 | 122,08 | 123,30 | 0,26% | 10,00 |
| 13.12.2024 | 122,98 | 122,98 | 122,98 | 122,98 | -0,50% | - |
| 12.12.2024 | 121,96 | 123,60 | 121,96 | 123,60 | -0,55% | 50,00 |
| 11.12.2024 | 123,32 | 124,32 | 123,32 | 124,28 | 0,97% | 90,00 |
| 10.12.2024 | 122,00 | 123,52 | 122,00 | 123,08 | 1,15% | 162,00 |
| 09.12.2024 | 119,50 | 121,68 | 119,50 | 121,68 | 2,25% | 95,00 |
| 06.12.2024 | 120,14 | 120,14 | 119,00 | 119,00 | -2,65% | 20,00 |
| 05.12.2024 | 121,64 | 122,24 | 121,64 | 122,24 | -1,21% | 54,00 |
| 04.12.2024 | 123,38 | 124,58 | 123,38 | 123,74 | -2,70% | 48,00 |
| 03.12.2024 | 127,18 | 127,18 | 127,18 | 127,18 | -0,13% | - |
| 02.12.2024 | 128,76 | 129,08 | 127,34 | 127,34 | -0,72% | 74,00 |
| 29.11.2024 | 128,26 | 128,26 | 128,26 | 128,26 | -0,60% | - |
| 28.11.2024 | 128,48 | 129,04 | 128,48 | 129,04 | 0,45% | 27,00 |
| 27.11.2024 | 128,46 | 128,46 | 128,46 | 128,46 | -0,59% | - |
| 26.11.2024 | 129,56 | 131,50 | 129,22 | 129,22 | -1,58% | 135,00 |
| 25.11.2024 | 129,68 | 131,30 | 129,46 | 131,30 | 2,72% | 237,00 |
| 22.11.2024 | 125,32 | 127,82 | 125,32 | 127,82 | 1,61% | 55,00 |
| 21.11.2024 | 125,23 | 126,29 | 124,85 | 125,80 | -0,11% | 11,00 |
| 20.11.2024 | 125,84 | 125,94 | 125,84 | 125,94 | 0,35% | 57,00 |
| 19.11.2024 | 127,52 | 127,52 | 125,50 | 125,50 | 1,05% | 39,00 |
| 18.11.2024 | 124,20 | 124,20 | 124,20 | 124,20 | -0,50% | - |
| 15.11.2024 | 124,82 | 124,82 | 124,82 | 124,82 | -1,09% | - |
| 14.11.2024 | 126,24 | 128,08 | 126,20 | 126,20 | 2,75% | 31,00 |
| 13.11.2024 | 122,12 | 122,90 | 122,12 | 122,82 | -1,25% | 92,00 |
| 12.11.2024 | 123,20 | 124,38 | 123,20 | 124,38 | -0,59% | 100,00 |
| 11.11.2024 | 124,34 | 125,12 | 124,34 | 125,12 | 0,13% | 24,00 |
| 08.11.2024 | 124,58 | 125,04 | 124,58 | 124,96 | 0,63% | 80,00 |
| 07.11.2024 | 124,18 | 124,18 | 124,18 | 124,18 | -0,42% | - |
| 06.11.2024 | 125,80 | 126,04 | 124,04 | 124,70 | 2,26% | 159,00 |
| 05.11.2024 | 121,94 | 121,94 | 121,94 | 121,94 | -0,86% | - |
| 04.11.2024 | 122,92 | 123,90 | 122,92 | 123,00 | -0,49% | 31,00 |
| 01.11.2024 | 123,10 | 123,60 | 123,10 | 123,60 | 0,32% | 100,00 |
| 31.10.2024 | 122,50 | 123,20 | 122,50 | 123,20 | 0,20% | 100,00 |
| 30.10.2024 | 123,82 | 124,32 | 122,96 | 122,96 | -2,26% | 50,00 |
| 29.10.2024 | 124,44 | 125,80 | 124,44 | 125,80 | 0,66% | 20,00 |
| 28.10.2024 | 128,28 | 128,28 | 124,98 | 124,98 | -3,04% | 225,00 |
| 25.10.2024 | 126,74 | 128,90 | 126,74 | 128,90 | 1,50% | 96,00 |
| 24.10.2024 | 121,92 | 130,38 | 121,92 | 127,00 | 4,34% | 211,00 |
| 23.10.2024 | 120,90 | 121,72 | 120,90 | 121,72 | -0,38% | 49,00 |
| 22.10.2024 | 120,90 | 122,18 | 120,54 | 122,18 | -0,99% | 95,00 |
| 21.10.2024 | 123,40 | 123,80 | 123,20 | 123,40 | -0,84% | 330,00 |
| 18.10.2024 | 124,54 | 124,54 | 124,44 | 124,44 | -0,45% | 20,00 |
| 17.10.2024 | 124,50 | 125,18 | 124,50 | 125,00 | 1,56% | 100,00 |
| 16.10.2024 | 122,52 | 123,08 | 122,52 | 123,08 | -0,63% | 61,00 |
| 15.10.2024 | 123,40 | 123,86 | 123,40 | 123,86 | 0,36% | 8,00 |
| 14.10.2024 | 122,78 | 123,64 | 122,78 | 123,42 | 0,73% | 124,00 |
| 11.10.2024 | 121,12 | 122,52 | 121,12 | 122,52 | 1,09% | 54,00 |
| 10.10.2024 | 121,08 | 121,20 | 121,08 | 121,20 | -0,72% | 100,00 |
| 09.10.2024 | 118,90 | 122,08 | 118,90 | 122,08 | 2,18% | 65,00 |
| 08.10.2024 | 119,12 | 119,48 | 119,12 | 119,48 | 0,32% | 100,00 |
| 07.10.2024 | 119,28 | 119,86 | 119,10 | 119,10 | 0,02% | 27,00 |
| 04.10.2024 | 118,22 | 119,08 | 118,22 | 119,08 | 0,24% | 60,00 |
| 03.10.2024 | 120,14 | 120,28 | 118,80 | 118,80 | -1,35% | 42,00 |
| 02.10.2024 | 119,72 | 120,64 | 119,72 | 120,42 | -1,36% | 56,00 |
| 01.10.2024 | 122,08 | 122,08 | 122,08 | 122,08 | -0,05% | - |
| 30.09.2024 | 120,90 | 122,34 | 119,62 | 122,14 | 2,43% | 252,00 |
| 27.09.2024 | 119,24 | 119,24 | 119,24 | 119,24 | -0,05% | - |
| 26.09.2024 | 118,12 | 119,30 | 118,12 | 119,30 | 3,09% | 230,00 |
| 25.09.2024 | 115,14 | 115,72 | 115,14 | 115,72 | -0,02% | 85,00 |
| 24.09.2024 | 115,50 | 115,74 | 115,30 | 115,74 | 0,14% | 420,00 |
| 23.09.2024 | 116,00 | 116,00 | 115,58 | 115,58 | -0,12% | 144,00 |
| 20.09.2024 | 114,98 | 115,72 | 114,98 | 115,72 | -2,82% | 90,00 |
| 19.09.2024 | 118,44 | 119,08 | 118,44 | 119,08 | 1,38% | 18,00 |
| 18.09.2024 | 117,34 | 117,46 | 117,34 | 117,46 | 1,56% | 30,00 |
| 17.09.2024 | 115,52 | 116,22 | 115,52 | 115,66 | 1,19% | 65,00 |
| 16.09.2024 | 114,30 | 114,30 | 114,30 | 114,30 | -1,11% | - |
| 13.09.2024 | 115,58 | 115,58 | 115,58 | 115,58 | -0,86% | - |
| 12.09.2024 | 116,58 | 116,58 | 116,58 | 116,58 | 0,62% | 17,00 |
| 11.09.2024 | 116,82 | 117,38 | 115,86 | 115,86 | -0,99% | 113,00 |
| 10.09.2024 | 116,24 | 117,02 | 116,24 | 117,02 | 0,29% | 50,00 |
| 09.09.2024 | 115,20 | 116,68 | 115,20 | 116,68 | 1,30% | 205,00 |
| 06.09.2024 | 114,24 | 115,18 | 114,24 | 115,18 | 0,51% | 18,00 |
| 05.09.2024 | 115,96 | 116,60 | 114,60 | 114,60 | -0,90% | 150,00 |
| 04.09.2024 | 115,00 | 115,64 | 115,00 | 115,64 | -0,12% | 95,00 |
| 03.09.2024 | 116,18 | 116,80 | 115,78 | 115,78 | -0,62% | 98,00 |
| 02.09.2024 | 117,00 | 117,00 | 116,00 | 116,50 | 1,25% | 770,00 |
| 30.08.2024 | 114,50 | 115,46 | 114,50 | 115,06 | 0,05% | 107,00 |
| 29.08.2024 | 114,06 | 115,82 | 114,06 | 115,00 | 0,05% | 130,00 |
| 28.08.2024 | 114,52 | 114,94 | 114,52 | 114,94 | -0,97% | 22,00 |
| 27.08.2024 | 115,34 | 116,50 | 115,34 | 116,06 | 1,72% | 1.377,00 |
| 26.08.2024 | 114,10 | 114,10 | 114,10 | 114,10 | -0,47% | - |
| 23.08.2024 | 113,96 | 114,64 | 113,96 | 114,64 | 0,19% | 10,00 |
| 22.08.2024 | 114,34 | 115,38 | 114,34 | 114,42 | -0,94% | 51,00 |
| 21.08.2024 | 115,78 | 116,30 | 115,50 | 115,50 | 0,40% | 75,00 |
| 20.08.2024 | 115,96 | 117,28 | 115,04 | 115,04 | -0,81% | 100,00 |
| 19.08.2024 | 115,70 | 116,50 | 115,70 | 115,98 | -1,71% | 40,00 |
| 16.08.2024 | 118,00 | 118,00 | 118,00 | 118,00 | 0,25% | 45,00 |
| 15.08.2024 | 114,80 | 117,70 | 114,80 | 117,70 | 2,44% | 80,00 |
| 14.08.2024 | 114,90 | 114,90 | 114,90 | 114,90 | -0,59% | 1,00 |
| 13.08.2024 | 114,10 | 115,58 | 114,10 | 115,58 | 0,24% | 5,00 |
| 12.08.2024 | 114,86 | 115,50 | 114,86 | 115,30 | 0,61% | 8,00 |
| 09.08.2024 | 115,28 | 116,16 | 114,60 | 114,60 | 0,40% | 51,00 |
| 08.08.2024 | 112,18 | 114,14 | 112,18 | 114,14 | -1,25% | 264,00 |
| 07.08.2024 | 114,16 | 115,58 | 114,16 | 115,58 | -0,79% | 23,00 |
| 06.08.2024 | 116,26 | 116,50 | 116,22 | 116,50 | 0,26% | 103,00 |
| 05.08.2024 | 115,62 | 116,20 | 114,44 | 116,20 | -3,39% | 62,00 |
| 02.08.2024 | 119,92 | 120,28 | 119,92 | 120,28 | -0,87% | 16,00 |