82,425€
0,14%
Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
Ask:
Aktienkurse zur United Parcel Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 82,34 | 82,50 | 82,34 | 82,43 | 0,14% | 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 |
| 22.09.2025 | 71,90 | 72,14 | 70,52 | 71,43 | -0,33% | 242,00 |
| 19.09.2025 | 73,61 | 74,14 | 71,42 | 71,67 | -0,04% | 755,00 |
| 18.09.2025 | 71,74 | 72,28 | 71,26 | 71,70 | 1,26% | 1.348,00 |
| 17.09.2025 | 71,72 | 72,63 | 70,72 | 70,81 | -0,72% | 606,00 |
| 16.09.2025 | 71,75 | 72,15 | 71,12 | 71,32 | 0,11% | 400,00 |
| 15.09.2025 | 72,41 | 72,54 | 71,24 | 71,24 | -0,91% | 231,00 |
| 12.09.2025 | 72,12 | 72,68 | 71,68 | 71,90 | 0,05% | - |
| 11.09.2025 | 71,73 | 72,34 | 69,89 | 71,86 | 0,35% | 804,00 |
| 10.09.2025 | 72,14 | 72,69 | 71,41 | 71,61 | -0,26% | 210,00 |
| 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% | - |