192,820€
0,23%
Echtzeit-Aktienkurs UNION PACIFIC CORP.
Bid:
Ask:
Aktienkurse zur UNION PACIFIC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 193,53 | 196,80 | 193,47 | 196,04 | 1,62% | - |
| 05.06.2025 | 193,53 | 194,20 | 191,12 | 192,92 | -0,30% | 67,00 |
| 04.06.2025 | 195,08 | 195,13 | 192,30 | 193,50 | -0,80% | 1,00 |
| 03.06.2025 | 191,07 | 195,41 | 190,70 | 195,07 | 2,00% | - |
| 02.06.2025 | 194,04 | 194,58 | 190,24 | 191,25 | -1,98% | - |
| 30.05.2025 | 195,34 | 196,07 | 192,90 | 195,11 | -0,34% | - |
| 29.05.2025 | 200,27 | 201,00 | 193,32 | 195,78 | -0,54% | - |
| 28.05.2025 | 198,27 | 199,51 | 196,75 | 196,84 | -0,57% | 256,00 |
| 27.05.2025 | 196,01 | 198,52 | 195,93 | 197,97 | 0,84% | 839,00 |
| 26.05.2025 | 196,24 | 197,98 | 195,57 | 196,32 | 0,42% | 73,00 |
| 23.05.2025 | 196,79 | 197,50 | 192,46 | 195,49 | -1,07% | 76,00 |
| 22.05.2025 | 197,37 | 198,95 | 196,51 | 197,61 | 0,04% | 20,00 |
| 21.05.2025 | 200,80 | 201,25 | 197,32 | 197,53 | -2,42% | - |
| 20.05.2025 | 203,73 | 204,93 | 202,08 | 202,43 | -0,87% | - |
| 19.05.2025 | 205,48 | 205,55 | 202,80 | 204,20 | -1,57% | 14,00 |
| 16.05.2025 | 205,80 | 208,30 | 205,73 | 207,45 | 0,48% | 37,00 |
| 15.05.2025 | 203,13 | 207,00 | 202,20 | 206,45 | 1,02% | - |
| 14.05.2025 | 203,98 | 204,83 | 199,23 | 204,38 | 0,21% | 18,00 |
| 13.05.2025 | 207,33 | 209,10 | 203,83 | 203,95 | -2,02% | 60,00 |
| 12.05.2025 | 194,96 | 209,00 | 194,89 | 208,15 | 8,56% | 225,00 |
| 09.05.2025 | 193,01 | 193,54 | 191,02 | 191,74 | -0,74% | - |
| 08.05.2025 | 190,28 | 194,98 | 189,31 | 193,16 | 2,11% | 13,00 |
| 07.05.2025 | 188,52 | 189,87 | 187,16 | 189,16 | 0,93% | 45,00 |
| 06.05.2025 | 191,12 | 191,56 | 187,28 | 187,42 | -2,07% | 50,00 |
| 05.05.2025 | 191,83 | 193,17 | 189,85 | 191,38 | -0,88% | - |
| 02.05.2025 | 189,77 | 194,05 | 188,81 | 193,08 | 1,51% | 500,00 |
| 30.04.2025 | 189,10 | 190,56 | 185,33 | 190,20 | 0,92% | 60,00 |
| 29.04.2025 | 186,53 | 188,91 | 185,71 | 188,46 | 1,26% | 1.320,00 |
| 28.04.2025 | 186,95 | 189,32 | 184,61 | 186,11 | -0,87% | 79,00 |
| 25.04.2025 | 190,23 | 190,82 | 186,04 | 187,74 | -0,80% | 242,00 |
| 24.04.2025 | 192,94 | 198,74 | 181,88 | 189,26 | -2,39% | 12,00 |
| 23.04.2025 | 193,02 | 197,87 | 190,83 | 193,90 | 2,11% | 280,00 |
| 22.04.2025 | 186,96 | 190,83 | 186,87 | 189,90 | -1,96% | 12,00 |
| 17.04.2025 | 192,88 | 195,73 | 188,12 | 193,70 | 1,84% | 43,00 |
| 16.04.2025 | 191,66 | 195,88 | 188,93 | 190,20 | -2,49% | 4,00 |
| 15.04.2025 | 195,52 | 197,96 | 194,61 | 195,05 | -0,33% | 30,00 |
| 14.04.2025 | 194,04 | 196,93 | 193,54 | 195,69 | 1,56% | - |
| 11.04.2025 | 196,05 | 197,02 | 189,23 | 192,68 | -1,57% | - |
| 10.04.2025 | 203,55 | 205,08 | 191,36 | 195,75 | -4,17% | 20,00 |
| 09.04.2025 | 184,14 | 205,25 | 181,20 | 204,27 | 7,47% | 12,00 |
| 08.04.2025 | 194,62 | 199,67 | 186,69 | 190,07 | -1,17% | 118,00 |
| 07.04.2025 | 187,75 | 197,14 | 182,00 | 192,32 | -1,27% | 263,00 |
| 04.04.2025 | 200,83 | 202,40 | 194,18 | 194,80 | -4,03% | 139,00 |
| 03.04.2025 | 213,18 | 213,85 | 202,55 | 202,98 | -7,60% | 122,00 |
| 02.04.2025 | 219,48 | 219,88 | 217,02 | 219,68 | -0,09% | - |
| 01.04.2025 | 217,77 | 220,27 | 216,77 | 219,88 | 0,66% | - |
| 31.03.2025 | 213,27 | 220,13 | 213,05 | 218,43 | 1,94% | - |
| 28.03.2025 | 218,52 | 219,88 | 214,27 | 214,27 | -1,97% | 115,00 |
| 27.03.2025 | 221,27 | 222,23 | 217,38 | 218,58 | -1,26% | - |
| 26.03.2025 | 218,40 | 222,08 | 218,15 | 221,38 | 1,35% | - |
| 25.03.2025 | 217,58 | 219,08 | 216,95 | 218,43 | 0,34% | 7,00 |
| 24.03.2025 | 217,50 | 220,18 | 216,60 | 217,68 | 0,67% | 206,00 |
| 21.03.2025 | 216,63 | 217,68 | 213,65 | 216,23 | 0,00% | - |
| 20.03.2025 | 217,50 | 218,43 | 215,27 | 216,23 | -0,29% | 50,00 |
| 19.03.2025 | 217,23 | 218,25 | 215,98 | 216,85 | 0,10% | - |
| 18.03.2025 | 217,80 | 219,52 | 215,52 | 216,63 | -0,55% | - |
| 17.03.2025 | 217,52 | 219,43 | 216,52 | 217,83 | -0,17% | - |
| 14.03.2025 | 216,93 | 218,48 | 215,30 | 218,20 | 1,04% | 42,00 |
| 13.03.2025 | 217,73 | 219,77 | 215,00 | 215,95 | -0,93% | 418,00 |
| 12.03.2025 | 218,33 | 221,18 | 215,33 | 217,98 | 0,11% | 65,00 |
| 11.03.2025 | 228,95 | 228,98 | 217,43 | 217,73 | -4,99% | 208,00 |
| 10.03.2025 | 228,50 | 231,73 | 226,05 | 229,15 | -0,29% | - |
| 07.03.2025 | 226,77 | 230,80 | 225,13 | 229,83 | 1,12% | 5,00 |
| 06.03.2025 | 225,27 | 227,52 | 222,38 | 227,27 | 0,71% | 240,00 |
| 05.03.2025 | 228,38 | 228,48 | 223,55 | 225,68 | -0,88% | 8,00 |
| 04.03.2025 | 234,83 | 234,83 | 227,13 | 227,68 | -2,81% | 640,00 |
| 03.03.2025 | 238,38 | 238,40 | 232,90 | 234,25 | -1,49% | - |
| 28.02.2025 | 235,05 | 238,13 | 233,45 | 237,80 | 0,93% | - |
| 27.02.2025 | 234,10 | 237,65 | 234,10 | 235,60 | 0,64% | 29,00 |
| 26.02.2025 | 234,88 | 236,48 | 233,45 | 234,10 | 0,11% | - |
| 25.02.2025 | 231,48 | 235,00 | 230,40 | 233,85 | 0,99% | - |
| 24.02.2025 | 234,88 | 235,58 | 231,55 | 231,55 | -1,34% | - |
| 21.02.2025 | 236,00 | 236,52 | 230,90 | 234,70 | -0,46% | - |
| 20.02.2025 | 236,35 | 236,93 | 234,40 | 235,77 | -0,51% | 160,00 |
| 19.02.2025 | 240,43 | 241,27 | 234,85 | 236,98 | -1,43% | - |
| 18.02.2025 | 239,45 | 241,15 | 237,90 | 240,43 | 0,44% | 180,00 |
| 17.02.2025 | 237,83 | 240,43 | 237,58 | 239,38 | 0,81% | - |
| 14.02.2025 | 239,98 | 241,63 | 237,40 | 237,45 | -1,04% | 1,00 |
| 13.02.2025 | 238,50 | 241,15 | 237,18 | 239,95 | 0,36% | 50,00 |
| 12.02.2025 | 239,05 | 239,63 | 235,65 | 239,10 | 0,00% | 8,00 |
| 11.02.2025 | 236,68 | 239,25 | 235,73 | 239,10 | 0,86% | 12,00 |
| 10.02.2025 | 235,25 | 237,10 | 234,27 | 237,05 | 1,65% | 8,00 |
| 07.02.2025 | 234,55 | 235,30 | 232,85 | 233,20 | -0,51% | 70,00 |
| 06.02.2025 | 235,63 | 236,73 | 233,80 | 234,40 | -0,23% | - |
| 05.02.2025 | 233,70 | 235,05 | 232,83 | 234,95 | 0,21% | - |
| 04.02.2025 | 235,65 | 236,58 | 234,15 | 234,45 | -0,68% | 50,00 |
| 03.02.2025 | 237,45 | 239,33 | 230,88 | 236,05 | -1,19% | 15,00 |
| 31.01.2025 | 241,00 | 242,02 | 238,75 | 238,90 | -0,51% | - |
| 30.01.2025 | 239,77 | 241,38 | 238,00 | 240,13 | 0,18% | 162,00 |
| 29.01.2025 | 238,70 | 243,15 | 238,63 | 239,70 | 0,36% | - |
| 28.01.2025 | 242,95 | 245,43 | 238,48 | 238,85 | -1,54% | 160,00 |
| 27.01.2025 | 236,02 | 244,60 | 233,40 | 242,58 | 2,31% | 234,00 |
| 24.01.2025 | 237,05 | 238,68 | 234,45 | 237,10 | -0,42% | 88,00 |
| 23.01.2025 | 227,08 | 239,43 | 226,13 | 238,10 | 5,18% | 20,00 |
| 22.01.2025 | 227,45 | 228,15 | 224,88 | 226,38 | -0,33% | - |
| 21.01.2025 | 224,63 | 227,85 | 224,33 | 227,13 | 1,84% | 30,00 |
| 20.01.2025 | 227,38 | 227,52 | 222,73 | 223,02 | -2,14% | - |
| 17.01.2025 | 228,30 | 231,25 | 224,90 | 227,90 | -0,05% | 25,00 |
| 16.01.2025 | 224,63 | 228,27 | 223,43 | 228,02 | 1,69% | - |
| 15.01.2025 | 222,98 | 225,55 | 222,30 | 224,23 | 0,72% | 14,00 |