71,800€
0,81%
Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
Ask:
Aktienkurse zur United Parcel Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 71,57 | 72,42 | 71,50 | 71,80 | 0,81% | 28,00 |
| 08.09.2025 | 72,68 | 72,94 | 70,61 | 71,22 | -1,48% | 258,00 |
| 05.09.2025 | 72,46 | 73,48 | 71,82 | 72,29 | -0,21% | 6,00 |
| 04.09.2025 | 73,34 | 73,58 | 71,81 | 72,44 | -0,45% | 80,00 |
| 03.09.2025 | 73,48 | 73,74 | 72,61 | 72,77 | -0,29% | 45,00 |
| 02.09.2025 | 75,41 | 75,41 | 72,73 | 72,98 | -3,22% | 1.220,00 |
| 01.09.2025 | 74,78 | 75,64 | 74,71 | 75,41 | 0,72% | 140,00 |
| 29.08.2025 | 74,69 | 75,87 | 74,38 | 74,87 | 0,66% | 440,00 |
| 28.08.2025 | 75,62 | 75,86 | 73,86 | 74,38 | -1,17% | 229,00 |
| 27.08.2025 | 75,42 | 76,00 | 74,88 | 75,26 | 0,60% | 230,00 |
| 26.08.2025 | 75,30 | 75,88 | 74,64 | 74,81 | -1,00% | 425,00 |
| 25.08.2025 | 75,84 | 76,09 | 74,88 | 75,57 | -0,26% | 510,00 |
| 22.08.2025 | 74,30 | 76,21 | 74,25 | 75,77 | 2,07% | 400,00 |
| 21.08.2025 | 74,93 | 75,28 | 73,91 | 74,23 | -0,51% | 200,00 |
| 20.08.2025 | 75,19 | 75,85 | 74,42 | 74,61 | -0,99% | 200,00 |
| 19.08.2025 | 74,21 | 75,77 | 74,10 | 75,35 | 1,62% | 160,00 |
| 18.08.2025 | 75,10 | 75,21 | 73,96 | 74,15 | -1,98% | - |
| 15.08.2025 | 76,35 | 76,70 | 75,22 | 75,65 | -0,50% | 470,00 |
| 14.08.2025 | 75,74 | 76,71 | 74,35 | 76,03 | 0,86% | 243,00 |
| 13.08.2025 | 75,05 | 75,50 | 73,74 | 75,38 | 0,70% | 105,00 |
| 12.08.2025 | 74,44 | 75,69 | 74,30 | 74,85 | 0,63% | 15,00 |
| 11.08.2025 | 74,68 | 75,90 | 73,87 | 74,38 | -0,09% | 876,00 |
| 08.08.2025 | 74,55 | 74,99 | 73,53 | 74,45 | 0,30% | 140,00 |
| 07.08.2025 | 74,02 | 75,31 | 73,99 | 74,23 | 0,31% | 410,00 |
| 06.08.2025 | 75,43 | 75,50 | 73,49 | 74,00 | -1,32% | 656,00 |
| 05.08.2025 | 73,84 | 75,19 | 73,41 | 74,99 | 2,03% | 706,00 |
| 04.08.2025 | 73,59 | 74,41 | 73,20 | 73,50 | 0,57% | 231,00 |
| 01.08.2025 | 75,33 | 75,74 | 72,76 | 73,08 | -3,22% | 255,00 |
| 31.07.2025 | 77,24 | 77,40 | 75,06 | 75,51 | -1,05% | 499,00 |
| 30.07.2025 | 79,15 | 79,62 | 76,17 | 76,31 | -2,97% | 2.339,00 |
| 29.07.2025 | 87,80 | 88,46 | 78,54 | 78,65 | -10,24% | 795,00 |
| 28.07.2025 | 88,50 | 89,40 | 87,39 | 87,62 | -0,68% | 24,00 |
| 25.07.2025 | 87,39 | 88,65 | 87,03 | 88,22 | 1,16% | 66,00 |
| 24.07.2025 | 87,58 | 87,99 | 86,82 | 87,21 | -0,86% | 100,00 |
| 23.07.2025 | 86,40 | 88,38 | 86,22 | 87,97 | 2,26% | 380,00 |
| 22.07.2025 | 84,80 | 86,39 | 84,47 | 86,03 | 1,64% | 660,00 |
| 21.07.2025 | 85,63 | 85,84 | 84,21 | 84,64 | -0,69% | 274,00 |
| 18.07.2025 | 85,99 | 86,06 | 84,56 | 85,23 | -0,68% | 200,00 |
| 17.07.2025 | 85,73 | 86,40 | 84,74 | 85,81 | 0,22% | - |
| 16.07.2025 | 85,70 | 86,53 | 84,26 | 85,62 | -0,24% | 211,00 |
| 15.07.2025 | 85,88 | 86,39 | 85,56 | 85,83 | 0,01% | 121,00 |
| 14.07.2025 | 86,41 | 87,00 | 85,11 | 85,82 | -0,94% | 34,00 |
| 11.07.2025 | 88,25 | 88,30 | 86,59 | 86,63 | -1,55% | - |
| 10.07.2025 | 87,31 | 89,52 | 86,72 | 88,00 | 0,92% | 94,00 |
| 09.07.2025 | 87,32 | 88,21 | 86,90 | 87,19 | -0,20% | 172,00 |
| 08.07.2025 | 86,14 | 88,61 | 85,92 | 87,37 | 1,48% | 282,00 |
| 07.07.2025 | 88,72 | 88,87 | 85,89 | 86,10 | -2,76% | 260,00 |
| 04.07.2025 | 88,70 | 88,70 | 88,26 | 88,54 | -0,29% | 200,00 |
| 03.07.2025 | 89,63 | 90,87 | 88,65 | 88,80 | -0,72% | 5,00 |
| 02.07.2025 | 88,73 | 89,75 | 88,39 | 89,44 | 0,94% | 630,00 |
| 01.07.2025 | 85,59 | 90,10 | 85,22 | 88,60 | 3,40% | 415,00 |
| 30.06.2025 | 86,76 | 86,83 | 85,19 | 85,69 | -0,84% | 400,00 |
| 27.06.2025 | 86,20 | 87,01 | 85,84 | 86,42 | 0,51% | 59,00 |
| 26.06.2025 | 85,21 | 86,50 | 85,08 | 85,98 | 0,81% | 144,00 |
| 25.06.2025 | 86,31 | 86,53 | 84,74 | 85,29 | -1,58% | 90,00 |
| 24.06.2025 | 86,89 | 87,68 | 86,39 | 86,66 | -0,06% | 20,00 |
| 23.06.2025 | 86,23 | 87,21 | 85,40 | 86,71 | 0,56% | 20,00 |
| 20.06.2025 | 86,20 | 87,26 | 86,03 | 86,23 | 0,39% | 110,00 |
| 19.06.2025 | 86,55 | 86,56 | 85,89 | 85,89 | -0,65% | 132,00 |
| 18.06.2025 | 86,78 | 87,12 | 86,18 | 86,45 | -0,37% | - |
| 17.06.2025 | 86,91 | 87,71 | 86,41 | 86,78 | -0,84% | 38,00 |
| 16.06.2025 | 86,88 | 87,63 | 86,48 | 87,51 | 1,10% | 43,00 |
| 13.06.2025 | 86,81 | 88,14 | 86,25 | 86,56 | -0,68% | 360,00 |
| 12.06.2025 | 87,70 | 87,86 | 86,41 | 87,16 | -1,10% | 95,00 |
| 11.06.2025 | 89,37 | 90,27 | 87,80 | 88,13 | -1,70% | 92,00 |
| 10.06.2025 | 86,96 | 90,01 | 86,77 | 89,65 | 3,16% | 800,00 |
| 09.06.2025 | 85,99 | 87,36 | 85,98 | 86,91 | 0,85% | - |
| 06.06.2025 | 84,95 | 86,71 | 84,90 | 86,17 | 1,76% | 50,00 |
| 05.06.2025 | 86,47 | 86,65 | 84,35 | 84,68 | -1,89% | - |
| 04.06.2025 | 86,18 | 86,81 | 85,61 | 86,32 | 0,12% | 12,00 |
| 03.06.2025 | 85,20 | 86,50 | 84,56 | 86,22 | 1,36% | 18,00 |
| 02.06.2025 | 85,76 | 85,76 | 83,74 | 85,06 | -0,88% | - |
| 30.05.2025 | 86,53 | 86,84 | 85,08 | 85,82 | -0,56% | 110,00 |
| 29.05.2025 | 87,10 | 87,43 | 85,08 | 86,30 | 0,74% | 120,00 |
| 28.05.2025 | 86,10 | 86,75 | 85,44 | 85,67 | -0,52% | 177,00 |
| 27.05.2025 | 85,00 | 86,21 | 84,28 | 86,12 | 0,81% | - |
| 26.05.2025 | 84,71 | 85,80 | 84,66 | 85,42 | 1,78% | 756,00 |
| 23.05.2025 | 85,68 | 85,83 | 83,81 | 83,93 | -2,37% | 102,00 |
| 22.05.2025 | 84,63 | 86,28 | 84,38 | 85,97 | 1,52% | 95,00 |
| 21.05.2025 | 85,99 | 86,32 | 84,39 | 84,68 | -2,13% | 145,00 |
| 20.05.2025 | 87,97 | 88,26 | 86,33 | 86,52 | -1,88% | 174,00 |
| 19.05.2025 | 89,05 | 89,30 | 87,38 | 88,18 | -2,96% | 720,00 |
| 16.05.2025 | 89,44 | 91,06 | 89,30 | 90,87 | 1,26% | 744,00 |
| 15.05.2025 | 88,73 | 89,88 | 88,35 | 89,74 | 0,57% | 24,00 |
| 14.05.2025 | 89,37 | 89,43 | 87,90 | 89,23 | 0,06% | 310,00 |
| 13.05.2025 | 91,09 | 92,21 | 88,78 | 89,18 | -2,25% | 619,00 |
| 12.05.2025 | 87,52 | 94,00 | 87,00 | 91,24 | 7,13% | 859,00 |
| 09.05.2025 | 86,40 | 86,77 | 84,91 | 85,17 | -1,53% | 77,00 |
| 08.05.2025 | 83,76 | 86,99 | 83,55 | 86,49 | 4,10% | 222,00 |
| 07.05.2025 | 83,11 | 83,74 | 81,94 | 83,08 | 0,70% | 45,00 |
| 06.05.2025 | 84,39 | 84,59 | 82,40 | 82,50 | -2,31% | 283,00 |
| 05.05.2025 | 84,75 | 85,23 | 83,77 | 84,46 | -0,95% | 468,00 |
| 02.05.2025 | 84,13 | 86,26 | 83,90 | 85,27 | 1,36% | 62,00 |
| 30.04.2025 | 85,67 | 85,67 | 82,69 | 84,12 | -0,97% | 300,00 |
| 29.04.2025 | 85,43 | 89,93 | 83,28 | 84,94 | -0,45% | 6,00 |
| 28.04.2025 | 86,00 | 86,54 | 85,32 | 85,32 | -0,58% | 187,00 |
| 25.04.2025 | 87,16 | 87,29 | 85,82 | 85,82 | -0,91% | 110,00 |
| 24.04.2025 | 85,64 | 86,61 | 85,64 | 86,61 | 1,13% | 223,00 |
| 23.04.2025 | 86,18 | 87,01 | 85,54 | 85,64 | 1,27% | 85,00 |
| 22.04.2025 | 84,61 | 84,79 | 83,50 | 84,57 | -0,20% | 174,00 |