100,500€
0,38%
Echtzeit-Aktienkurs United Parcel Service
Bid:
Ask:
Aktienkurse zur United Parcel Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 100,49 | 101,23 | 100,12 | 100,50 | 0,09% | 2.000,00 |
| 13.02.2026 | 99,54 | 101,06 | 98,70 | 100,41 | 1,02% | - |
| 12.02.2026 | 101,27 | 102,98 | 98,61 | 99,40 | -1,66% | 1.840,00 |
| 11.02.2026 | 99,81 | 101,91 | 99,00 | 101,08 | 1,31% | 2.093,00 |
| 10.02.2026 | 99,01 | 100,52 | 98,29 | 99,78 | 0,82% | 7.330,00 |
| 09.02.2026 | 99,33 | 99,46 | 97,45 | 98,97 | -0,35% | 2.874,00 |
| 06.02.2026 | 98,32 | 99,60 | 97,75 | 99,31 | 0,41% | 25.968,00 |
| 05.02.2026 | 99,07 | 99,16 | 97,38 | 98,91 | 0,03% | 2.154,00 |
| 04.02.2026 | 94,71 | 98,91 | 94,60 | 98,88 | 4,45% | 25.000,00 |
| 03.02.2026 | 93,79 | 96,76 | 93,25 | 94,66 | 1,16% | 2.335,00 |
| 02.02.2026 | 89,50 | 93,89 | 88,93 | 93,57 | 4,41% | 941,00 |
| 30.01.2026 | 89,20 | 90,53 | 88,23 | 89,62 | 1,15% | 3.355,00 |
| 29.01.2026 | 86,61 | 89,67 | 86,28 | 88,60 | 2,08% | 2.088,00 |
| 28.01.2026 | 89,84 | 90,73 | 86,74 | 86,80 | -2,77% | 4.357,00 |
| 27.01.2026 | 89,95 | 94,49 | 87,50 | 89,27 | -0,79% | 1.339,00 |
| 26.01.2026 | 91,10 | 91,46 | 89,94 | 89,98 | -1,54% | 2.932,00 |
| 23.01.2026 | 93,06 | 93,24 | 91,06 | 91,39 | -1,61% | 11.659,00 |
| 22.01.2026 | 92,88 | 93,82 | 92,48 | 92,88 | 0,24% | 876,00 |
| 21.01.2026 | 90,97 | 93,58 | 90,40 | 92,66 | 1,94% | 12.300,00 |
| 20.01.2026 | 90,39 | 91,26 | 89,73 | 90,90 | 0,17% | 4.335,00 |
| 19.01.2026 | 91,58 | 91,58 | 90,58 | 90,74 | -1,51% | 308,00 |
| 16.01.2026 | 93,64 | 93,82 | 92,11 | 92,14 | -1,56% | 8.054,00 |
| 15.01.2026 | 92,26 | 93,90 | 92,15 | 93,60 | 1,50% | 2.869,00 |
| 14.01.2026 | 91,39 | 92,71 | 91,18 | 92,22 | 0,74% | 300,00 |
| 13.01.2026 | 91,58 | 92,75 | 91,15 | 91,54 | -1,16% | 1.705,00 |
| 12.01.2026 | 92,58 | 93,11 | 91,95 | 92,62 | -0,41% | 4.995,00 |
| 09.01.2026 | 91,95 | 94,17 | 91,64 | 93,00 | 1,30% | 1.922,00 |
| 08.01.2026 | 90,14 | 92,66 | 89,10 | 91,81 | 1,84% | 5.190,00 |
| 07.01.2026 | 89,79 | 90,93 | 89,07 | 90,15 | 0,37% | 11.638,00 |
| 06.01.2026 | 86,95 | 90,05 | 86,88 | 89,82 | 3,60% | 2.533,00 |
| 05.01.2026 | 86,47 | 87,26 | 86,16 | 86,70 | 0,98% | 3.150,00 |
| 02.01.2026 | 85,22 | 86,34 | 83,94 | 85,86 | 1,20% | 9.595,00 |
| 30.12.2025 | 84,62 | 85,04 | 84,60 | 84,84 | 0,28% | 102,00 |
| 29.12.2025 | 86,05 | 86,23 | 84,29 | 84,60 | -0,83% | 157,00 |
| 23.12.2025 | 85,90 | 85,91 | 84,75 | 85,31 | -0,83% | 122,00 |
| 22.12.2025 | 87,60 | 87,61 | 85,03 | 86,02 | -0,39% | 408,00 |
| 19.12.2025 | 87,66 | 87,88 | 85,41 | 86,36 | 0,07% | 34,00 |
| 18.12.2025 | 86,21 | 87,65 | 85,98 | 86,30 | 0,19% | 259,00 |
| 17.12.2025 | 85,35 | 86,36 | 85,15 | 86,14 | 0,78% | - |
| 16.12.2025 | 85,22 | 85,47 | 84,30 | 85,47 | -0,09% | 425,00 |
| 15.12.2025 | 86,18 | 86,51 | 84,79 | 85,55 | -0,73% | - |
| 12.12.2025 | 85,73 | 86,59 | 85,15 | 86,17 | 1,14% | 12,00 |
| 11.12.2025 | 85,04 | 86,12 | 84,76 | 85,20 | 0,42% | 100,00 |
| 10.12.2025 | 83,55 | 85,60 | 83,25 | 84,84 | 1,76% | 700,00 |
| 09.12.2025 | 82,17 | 83,69 | 81,99 | 83,37 | 1,58% | - |
| 08.12.2025 | 81,59 | 82,90 | 81,26 | 82,07 | 0,53% | 161,00 |
| 05.12.2025 | 81,87 | 82,30 | 81,21 | 81,64 | 0,20% | 184,00 |
| 04.12.2025 | 84,34 | 84,44 | 81,00 | 81,48 | -2,94% | - |
| 03.12.2025 | 82,17 | 84,21 | 81,99 | 83,95 | 2,12% | - |
| 02.12.2025 | 82,07 | 82,59 | 81,37 | 82,21 | 0,09% | 86,00 |
| 01.12.2025 | 82,11 | 83,11 | 81,74 | 82,14 | -0,75% | - |
| 28.11.2025 | 82,48 | 83,09 | 82,30 | 82,76 | 0,08% | 4.039,00 |
| 27.11.2025 | 82,34 | 82,69 | 82,34 | 82,69 | 0,46% | 10,00 |
| 26.11.2025 | 81,90 | 82,63 | 81,06 | 82,31 | 0,57% | - |
| 25.11.2025 | 81,36 | 82,48 | 80,92 | 81,84 | 0,27% | 366,00 |
| 24.11.2025 | 82,70 | 83,80 | 80,99 | 81,62 | -0,54% | 248,00 |
| 21.11.2025 | 79,17 | 83,60 | 78,46 | 82,07 | 3,36% | - |
| 20.11.2025 | 80,74 | 81,40 | 78,90 | 79,40 | -1,26% | - |
| 19.11.2025 | 79,72 | 81,42 | 79,72 | 80,41 | 0,26% | - |
| 18.11.2025 | 80,91 | 81,21 | 79,55 | 80,20 | -2,18% | 14,00 |
| 17.11.2025 | 81,84 | 82,26 | 80,76 | 81,99 | -0,89% | 5,00 |
| 14.11.2025 | 82,55 | 83,32 | 80,69 | 82,73 | -0,35% | 24,00 |
| 13.11.2025 | 83,09 | 83,58 | 82,29 | 83,02 | 0,02% | 485,00 |
| 12.11.2025 | 82,24 | 83,29 | 82,06 | 83,00 | 1,21% | 120,00 |
| 11.11.2025 | 80,79 | 82,41 | 80,08 | 82,01 | 2,53% | - |
| 10.11.2025 | 83,26 | 83,29 | 79,68 | 79,99 | -3,81% | 126,00 |
| 07.11.2025 | 81,57 | 83,26 | 80,62 | 83,16 | 2,51% | 99,00 |
| 06.11.2025 | 80,52 | 81,44 | 80,21 | 81,12 | 0,15% | 80,00 |
| 05.11.2025 | 80,13 | 81,90 | 79,36 | 81,00 | -0,54% | 230,00 |
| 04.11.2025 | 81,17 | 82,37 | 80,72 | 81,44 | -0,35% | 140,00 |
| 03.11.2025 | 83,89 | 84,08 | 81,34 | 81,73 | -2,44% | 489,00 |
| 31.10.2025 | 82,06 | 84,11 | 81,93 | 83,77 | 0,82% | 660,00 |
| 30.10.2025 | 83,67 | 84,92 | 81,95 | 83,09 | -0,76% | 120,00 |
| 29.10.2025 | 82,68 | 84,42 | 82,22 | 83,73 | 1,13% | - |
| 28.10.2025 | 76,84 | 92,58 | 75,67 | 82,79 | 8,21% | 1.127,00 |
| 27.10.2025 | 75,57 | 76,79 | 75,14 | 76,51 | 1,36% | 140,00 |
| 24.10.2025 | 75,21 | 75,98 | 74,88 | 75,48 | 1,06% | 100,00 |
| 23.10.2025 | 75,19 | 76,23 | 74,38 | 74,69 | -1,30% | 100,00 |
| 22.10.2025 | 76,02 | 76,35 | 74,90 | 75,67 | -0,80% | 35,00 |
| 21.10.2025 | 74,70 | 76,41 | 74,43 | 76,28 | 1,33% | 200,00 |
| 20.10.2025 | 74,30 | 75,28 | 74,11 | 75,28 | 1,55% | 301,00 |
| 17.10.2025 | 72,63 | 74,34 | 71,83 | 74,13 | 2,40% | 10,00 |
| 16.10.2025 | 72,22 | 73,33 | 71,93 | 72,39 | 0,37% | 89,00 |
| 15.10.2025 | 72,39 | 73,07 | 71,81 | 72,12 | -0,04% | 20,00 |
| 14.10.2025 | 71,67 | 72,62 | 70,83 | 72,15 | 0,52% | 46,00 |
| 13.10.2025 | 71,82 | 72,56 | 71,52 | 71,78 | 1,08% | - |
| 10.10.2025 | 74,21 | 74,40 | 71,01 | 71,01 | -3,73% | 2.520,00 |
| 09.10.2025 | 74,07 | 74,68 | 73,37 | 73,76 | -0,38% | - |
| 08.10.2025 | 74,16 | 75,10 | 73,33 | 74,04 | -0,60% | 338,00 |
| 07.10.2025 | 74,00 | 74,94 | 73,62 | 74,49 | 0,91% | 1.636,00 |
| 06.10.2025 | 74,23 | 75,54 | 73,32 | 73,82 | 0,03% | 117,00 |
| 03.10.2025 | 73,41 | 74,39 | 72,81 | 73,80 | 0,99% | 690,00 |
| 02.10.2025 | 71,97 | 74,35 | 71,77 | 73,08 | 2,14% | 400,00 |
| 01.10.2025 | 71,02 | 72,09 | 69,78 | 71,55 | 0,03% | 276,00 |
| 30.09.2025 | 71,91 | 72,41 | 70,21 | 71,53 | -0,51% | 147,00 |
| 29.09.2025 | 71,73 | 72,05 | 71,08 | 71,90 | 0,60% | 126,00 |
| 26.09.2025 | 70,65 | 71,78 | 70,64 | 71,47 | 1,06% | 52,00 |
| 25.09.2025 | 71,49 | 71,79 | 70,54 | 70,72 | -0,94% | 6,00 |
| 24.09.2025 | 71,70 | 72,44 | 71,35 | 71,39 | 0,11% | 60,00 |
| 23.09.2025 | 71,44 | 72,70 | 71,13 | 71,31 | -0,17% | 622,00 |