211,350€
-1,70%
Echtzeit-Aktienkurs UNION PACIFIC CORP.
Bid:
Ask:
Aktienkurse zur UNION PACIFIC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 213,55 | 215,75 | 210,85 | 211,50 | -1,48% | 19,00 |
| 01.11.2024 | 213,48 | 216,20 | 213,48 | 214,68 | 0,63% | - |
| 31.10.2024 | 213,27 | 215,48 | 212,08 | 213,33 | -0,27% | 59,00 |
| 30.10.2024 | 214,33 | 216,25 | 213,52 | 213,90 | -0,33% | 90,00 |
| 29.10.2024 | 214,63 | 216,98 | 214,10 | 214,60 | -0,02% | - |
| 28.10.2024 | 213,63 | 215,68 | 212,80 | 214,65 | 0,62% | - |
| 25.10.2024 | 213,13 | 214,60 | 211,68 | 213,33 | 0,12% | 45,00 |
| 24.10.2024 | 223,83 | 225,77 | 210,43 | 213,08 | -4,76% | 540,00 |
| 23.10.2024 | 222,85 | 224,98 | 222,77 | 223,73 | 0,02% | - |
| 22.10.2024 | 221,73 | 224,13 | 220,85 | 223,68 | 0,65% | - |
| 21.10.2024 | 223,75 | 225,63 | 221,25 | 222,23 | -1,09% | 600,00 |
| 18.10.2024 | 222,93 | 225,18 | 222,30 | 224,68 | 0,67% | 10,00 |
| 17.10.2024 | 228,33 | 228,48 | 222,18 | 223,18 | -2,33% | 250,00 |
| 16.10.2024 | 225,52 | 229,85 | 225,10 | 228,50 | 1,15% | 20,00 |
| 15.10.2024 | 225,40 | 227,98 | 223,63 | 225,90 | 0,41% | 15,00 |
| 14.10.2024 | 221,70 | 225,75 | 220,43 | 224,98 | 1,50% | 25,00 |
| 11.10.2024 | 218,20 | 221,80 | 216,63 | 221,65 | 1,50% | 158,00 |
| 10.10.2024 | 217,08 | 218,58 | 215,43 | 218,38 | 0,51% | 20,00 |
| 09.10.2024 | 216,23 | 217,75 | 214,50 | 217,27 | 0,40% | - |
| 08.10.2024 | 215,63 | 217,75 | 214,55 | 216,40 | 0,32% | 20,00 |
| 07.10.2024 | 217,63 | 218,77 | 214,05 | 215,70 | -0,85% | 8,00 |
| 04.10.2024 | 218,38 | 221,33 | 216,45 | 217,55 | -0,28% | 36,00 |
| 03.10.2024 | 220,33 | 220,45 | 216,98 | 218,15 | -0,96% | - |
| 02.10.2024 | 221,38 | 222,55 | 219,38 | 220,27 | -0,72% | 80,00 |
| 01.10.2024 | 221,13 | 223,38 | 220,10 | 221,88 | 0,25% | 70,00 |
| 30.09.2024 | 218,68 | 221,48 | 217,20 | 221,33 | 1,21% | - |
| 27.09.2024 | 218,08 | 221,83 | 217,33 | 218,68 | 0,51% | - |
| 26.09.2024 | 220,95 | 222,33 | 216,88 | 217,58 | -1,43% | - |
| 25.09.2024 | 221,73 | 227,98 | 212,23 | 220,73 | -0,88% | - |
| 24.09.2024 | 219,23 | 222,77 | 217,20 | 222,68 | 1,43% | - |
| 23.09.2024 | 221,58 | 221,58 | 218,38 | 219,52 | -0,10% | - |
| 20.09.2024 | 222,43 | 222,63 | 217,50 | 219,75 | -1,27% | 210,00 |
| 19.09.2024 | 227,15 | 228,63 | 220,50 | 222,58 | -1,59% | - |
| 18.09.2024 | 228,27 | 228,43 | 225,23 | 226,18 | -0,85% | 33,00 |
| 17.09.2024 | 226,73 | 229,35 | 226,43 | 228,13 | 0,55% | 68,00 |
| 16.09.2024 | 224,48 | 227,68 | 223,50 | 226,88 | 0,93% | - |
| 13.09.2024 | 224,50 | 227,25 | 223,98 | 224,77 | -0,03% | - |
| 12.09.2024 | 225,18 | 225,58 | 222,33 | 224,85 | 0,12% | 15,00 |
| 11.09.2024 | 227,65 | 228,48 | 221,38 | 224,58 | -1,96% | - |
| 10.09.2024 | 227,13 | 229,08 | 226,50 | 229,08 | 0,70% | - |
| 09.09.2024 | 225,95 | 228,27 | 225,93 | 227,48 | 1,08% | 18,00 |
| 06.09.2024 | 226,43 | 229,08 | 224,13 | 225,05 | -0,66% | - |
| 05.09.2024 | 230,68 | 231,52 | 225,13 | 226,55 | -1,83% | 108,00 |
| 04.09.2024 | 229,98 | 233,40 | 227,50 | 230,77 | -0,18% | - |
| 03.09.2024 | 232,02 | 232,55 | 229,73 | 231,20 | -0,53% | 18,00 |
| 02.09.2024 | 231,73 | 237,25 | 228,30 | 232,43 | 0,33% | - |
| 30.08.2024 | 227,60 | 231,90 | 227,33 | 231,65 | 1,60% | 9,00 |
| 29.08.2024 | 227,48 | 230,18 | 226,93 | 228,00 | 0,32% | 200,00 |
| 28.08.2024 | 224,35 | 228,65 | 223,73 | 227,27 | 1,55% | - |
| 27.08.2024 | 221,90 | 224,02 | 221,58 | 223,80 | 0,71% | 6,00 |
| 26.08.2024 | 220,68 | 223,23 | 220,33 | 222,23 | 0,77% | 55,00 |
| 23.08.2024 | 219,98 | 221,33 | 218,38 | 220,52 | 0,23% | - |
| 22.08.2024 | 220,52 | 222,02 | 218,77 | 220,02 | -0,11% | - |
| 21.08.2024 | 221,88 | 222,85 | 219,48 | 220,27 | -0,60% | - |
| 20.08.2024 | 222,15 | 222,60 | 221,33 | 221,60 | -0,17% | 100,00 |
| 19.08.2024 | 221,18 | 222,50 | 220,88 | 221,98 | 0,09% | - |
| 16.08.2024 | 222,27 | 222,98 | 221,02 | 221,77 | -0,18% | 40,00 |
| 15.08.2024 | 219,63 | 223,63 | 219,18 | 222,18 | 1,45% | 400,00 |
| 14.08.2024 | 216,00 | 219,93 | 214,70 | 219,00 | 1,49% | - |
| 13.08.2024 | 216,83 | 217,60 | 214,75 | 215,77 | -0,40% | 10,00 |
| 12.08.2024 | 217,65 | 218,73 | 214,93 | 216,65 | -0,39% | 14,00 |
| 09.08.2024 | 220,33 | 220,90 | 217,02 | 217,50 | -1,30% | - |
| 08.08.2024 | 216,48 | 220,77 | 215,52 | 220,38 | 1,61% | - |
| 07.08.2024 | 220,00 | 221,48 | 216,50 | 216,88 | -0,66% | 21,00 |
| 06.08.2024 | 216,68 | 220,98 | 215,20 | 218,33 | 1,87% | 308,00 |
| 05.08.2024 | 217,40 | 219,38 | 210,58 | 214,33 | -2,50% | 22,00 |
| 02.08.2024 | 224,95 | 226,43 | 215,83 | 219,83 | -2,95% | 75,00 |
| 01.08.2024 | 228,52 | 230,77 | 225,98 | 226,50 | -0,64% | - |
| 31.07.2024 | 226,93 | 230,18 | 225,43 | 227,95 | 0,41% | 120,00 |
| 30.07.2024 | 223,83 | 228,90 | 223,68 | 227,02 | 1,46% | 409,00 |
| 29.07.2024 | 222,18 | 225,58 | 221,83 | 223,75 | 1,03% | 149,00 |
| 26.07.2024 | 217,43 | 223,83 | 217,18 | 221,48 | 2,04% | 606,00 |
| 25.07.2024 | 219,33 | 221,05 | 213,43 | 217,05 | -0,86% | 220,00 |
| 24.07.2024 | 220,23 | 221,83 | 214,35 | 218,93 | -0,82% | - |
| 23.07.2024 | 223,08 | 224,60 | 220,55 | 220,73 | -1,23% | - |
| 22.07.2024 | 222,63 | 223,98 | 221,43 | 223,48 | 0,31% | - |
| 19.07.2024 | 223,27 | 224,35 | 221,80 | 222,77 | 0,26% | 50,00 |
| 18.07.2024 | 223,20 | 225,48 | 221,88 | 222,20 | -0,36% | 330,00 |
| 17.07.2024 | 222,85 | 225,08 | 221,18 | 223,00 | 0,01% | 64,00 |
| 16.07.2024 | 216,50 | 223,70 | 215,38 | 222,98 | 2,96% | 29,00 |
| 15.07.2024 | 211,77 | 216,98 | 211,10 | 216,58 | 2,59% | - |
| 12.07.2024 | 210,40 | 213,15 | 209,80 | 211,10 | 0,31% | 405,00 |
| 11.07.2024 | 207,08 | 210,63 | 205,58 | 210,45 | 1,57% | - |
| 10.07.2024 | 204,93 | 207,33 | 204,83 | 207,20 | 1,02% | 280,00 |
| 09.07.2024 | 206,63 | 207,25 | 203,88 | 205,10 | -0,63% | - |
| 08.07.2024 | 207,50 | 208,43 | 205,35 | 206,40 | -0,60% | - |
| 05.07.2024 | 210,73 | 210,77 | 202,02 | 207,65 | -1,48% | - |
| 04.07.2024 | 209,25 | 211,95 | 208,93 | 210,77 | 0,85% | 30,00 |
| 03.07.2024 | 209,77 | 210,95 | 208,95 | 209,00 | -0,39% | 10,00 |
| 02.07.2024 | 208,93 | 209,88 | 208,33 | 209,83 | 0,27% | 44,00 |
| 01.07.2024 | 213,00 | 213,00 | 209,00 | 209,25 | -0,96% | - |
| 28.06.2024 | 209,15 | 212,65 | 208,27 | 211,27 | 1,16% | - |
| 27.06.2024 | 208,43 | 210,45 | 208,05 | 208,85 | -0,21% | 5,00 |
| 26.06.2024 | 209,40 | 210,70 | 208,50 | 209,30 | 0,10% | - |
| 25.06.2024 | 211,13 | 211,90 | 205,33 | 209,10 | -0,83% | - |
| 24.06.2024 | 211,23 | 213,68 | 210,02 | 210,85 | -0,27% | 16,00 |
| 21.06.2024 | 210,10 | 211,90 | 208,65 | 211,43 | 0,49% | 264,00 |
| 20.06.2024 | 209,68 | 210,45 | 206,77 | 210,40 | 0,55% | 189,00 |
| 19.06.2024 | 207,08 | 209,25 | 206,83 | 209,25 | 0,94% | - |
| 18.06.2024 | 206,73 | 208,43 | 204,95 | 207,30 | 0,52% | 40,00 |