202,650€
-7,55%
Echtzeit-Aktienkurs Union Pacific Corp
Bid:
Ask:
Aktienkurse zur Union Pacific Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 221,50 | 223,18 | 221,20 | 222,63 | 0,32% | 6,00 |
| 13.01.2025 | 220,25 | 222,30 | 218,35 | 221,93 | 1,00% | - |
| 10.01.2025 | 225,33 | 225,73 | 219,55 | 219,73 | -2,36% | 13,00 |
| 09.01.2025 | 224,85 | 225,75 | 224,73 | 225,02 | 0,16% | - |
| 08.01.2025 | 223,13 | 224,95 | 221,95 | 224,68 | 0,81% | - |
| 07.01.2025 | 221,08 | 224,15 | 220,38 | 222,88 | 0,68% | - |
| 06.01.2025 | 224,77 | 224,77 | 220,38 | 221,38 | -1,46% | - |
| 03.01.2025 | 223,35 | 225,48 | 222,60 | 224,65 | 0,57% | 124,00 |
| 02.01.2025 | 220,40 | 224,83 | 220,40 | 223,38 | 1,96% | 412,00 |
| 30.12.2024 | 219,88 | 221,77 | 218,93 | 219,08 | -0,68% | - |
| 27.12.2024 | 221,00 | 222,18 | 219,00 | 220,58 | 1,03% | 5,00 |
| 23.12.2024 | 217,52 | 219,30 | 216,20 | 218,33 | 0,61% | 73,00 |
| 20.12.2024 | 215,43 | 218,18 | 213,33 | 217,00 | 0,81% | 5,00 |
| 19.12.2024 | 215,90 | 217,83 | 215,15 | 215,25 | -0,60% | - |
| 18.12.2024 | 219,90 | 220,18 | 216,55 | 216,55 | -1,20% | - |
| 17.12.2024 | 221,40 | 221,77 | 218,68 | 219,18 | -1,11% | - |
| 16.12.2024 | 223,73 | 225,88 | 220,50 | 221,63 | -1,01% | 4,00 |
| 13.12.2024 | 223,43 | 226,20 | 222,52 | 223,88 | 0,27% | - |
| 12.12.2024 | 221,93 | 225,35 | 220,58 | 223,27 | 0,16% | 103,00 |
| 11.12.2024 | 225,25 | 226,68 | 222,38 | 222,93 | -1,05% | - |
| 10.12.2024 | 221,13 | 227,02 | 220,10 | 225,30 | 1,75% | 10,00 |
| 09.12.2024 | 220,70 | 222,38 | 219,52 | 221,43 | 0,14% | - |
| 06.12.2024 | 221,77 | 223,68 | 221,05 | 221,13 | -0,25% | 80,00 |
| 05.12.2024 | 223,58 | 224,02 | 221,00 | 221,68 | -0,83% | 145,00 |
| 04.12.2024 | 225,77 | 228,23 | 221,93 | 223,52 | -0,86% | - |
| 03.12.2024 | 229,18 | 230,68 | 223,45 | 225,48 | -1,66% | - |
| 02.12.2024 | 232,18 | 233,15 | 228,88 | 229,27 | -0,80% | 110,00 |
| 29.11.2024 | 231,70 | 233,60 | 231,13 | 231,13 | -0,10% | - |
| 28.11.2024 | 232,73 | 234,98 | 231,35 | 231,35 | -0,33% | 30,00 |
| 27.11.2024 | 235,40 | 235,40 | 231,75 | 232,13 | -0,95% | 150,00 |
| 26.11.2024 | 237,05 | 239,02 | 230,98 | 234,35 | -1,39% | 62,00 |
| 25.11.2024 | 232,55 | 238,20 | 231,02 | 237,65 | 2,13% | - |
| 22.11.2024 | 228,30 | 233,10 | 227,65 | 232,70 | 2,01% | - |
| 21.11.2024 | 221,38 | 228,83 | 221,08 | 228,13 | 2,93% | - |
| 20.11.2024 | 220,65 | 222,90 | 220,10 | 221,63 | 0,64% | 1.950,00 |
| 19.11.2024 | 221,93 | 222,68 | 219,13 | 220,23 | -0,52% | 9,00 |
| 18.11.2024 | 222,77 | 224,08 | 220,98 | 221,38 | -1,05% | 8,00 |
| 15.11.2024 | 223,15 | 225,93 | 221,60 | 223,73 | -0,02% | 135,00 |
| 14.11.2024 | 227,58 | 229,33 | 223,48 | 223,77 | -1,68% | - |
| 13.11.2024 | 224,77 | 228,08 | 223,75 | 227,60 | 1,21% | - |
| 12.11.2024 | 227,33 | 228,30 | 224,88 | 224,88 | -0,99% | - |
| 11.11.2024 | 225,60 | 231,18 | 225,50 | 227,13 | 0,75% | 125,00 |
| 08.11.2024 | 225,08 | 227,35 | 223,95 | 225,43 | 0,40% | 182,00 |