226,625€
0,10%
Echtzeit-Aktienkurs UNION PACIFIC CORP.
Bid:
Ask:
Aktienkurse zur UNION PACIFIC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 227,45 | 228,15 | 224,88 | 226,60 | -0,23% | - |
| 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 |
| 07.11.2024 | 231,80 | 233,02 | 224,23 | 224,52 | -2,97% | - |
| 06.11.2024 | 221,90 | 235,10 | 220,55 | 231,40 | 8,11% | 54,00 |
| 05.11.2024 | 211,58 | 214,10 | 210,70 | 214,05 | 1,27% | 51,00 |
| 04.11.2024 | 213,55 | 215,75 | 210,85 | 211,38 | -1,54% | 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 |