118,720€
-1,85%
Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
Ask:
Aktienkurse zur United Parcel Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 119,89 | 120,53 | 118,64 | 118,84 | -0,49% | 10,00 |
| 18.12.2024 | 121,30 | 121,79 | 119,18 | 119,43 | -1,61% | 160,00 |
| 17.12.2024 | 122,41 | 122,93 | 120,88 | 121,38 | -0,78% | - |
| 16.12.2024 | 122,55 | 124,29 | 122,06 | 122,33 | -0,25% | - |
| 13.12.2024 | 123,28 | 123,57 | 121,64 | 122,64 | -0,48% | 120,00 |
| 12.12.2024 | 122,67 | 123,83 | 121,72 | 123,23 | 0,15% | 408,00 |
| 11.12.2024 | 123,72 | 124,47 | 122,71 | 123,05 | -0,59% | 96,00 |
| 10.12.2024 | 121,90 | 124,37 | 121,76 | 123,78 | 1,58% | 200,00 |
| 09.12.2024 | 119,17 | 122,01 | 118,69 | 121,86 | 2,51% | 100,00 |
| 06.12.2024 | 120,65 | 121,43 | 118,60 | 118,88 | -1,39% | 24,00 |
| 05.12.2024 | 122,42 | 123,18 | 120,42 | 120,56 | -1,58% | 72,00 |
| 04.12.2024 | 123,73 | 124,22 | 121,29 | 122,50 | -0,76% | 69,00 |
| 03.12.2024 | 128,10 | 128,10 | 123,25 | 123,44 | -3,31% | - |
| 02.12.2024 | 128,75 | 129,95 | 126,89 | 127,66 | -0,19% | - |
| 29.11.2024 | 128,54 | 129,76 | 127,40 | 127,90 | -0,70% | 30,00 |
| 28.11.2024 | 128,75 | 128,99 | 128,60 | 128,80 | 0,29% | 115,00 |
| 27.11.2024 | 128,81 | 130,12 | 127,76 | 128,43 | -0,24% | - |
| 26.11.2024 | 129,24 | 131,19 | 128,18 | 128,74 | -1,79% | 45,00 |
| 25.11.2024 | 129,17 | 132,34 | 128,43 | 131,08 | 1,26% | 170,00 |
| 22.11.2024 | 125,54 | 129,71 | 125,28 | 129,45 | 3,26% | - |
| 21.11.2024 | 125,22 | 126,29 | 124,85 | 125,36 | 0,02% | - |
| 20.11.2024 | 126,10 | 126,75 | 124,40 | 125,33 | -0,31% | - |
| 19.11.2024 | 127,62 | 128,14 | 125,06 | 125,72 | -1,49% | - |
| 18.11.2024 | 125,50 | 127,75 | 124,51 | 127,62 | 0,20% | - |
| 15.11.2024 | 125,52 | 127,39 | 124,98 | 127,37 | 1,02% | - |
| 14.11.2024 | 126,76 | 127,84 | 125,02 | 126,08 | -0,41% | - |
| 13.11.2024 | 122,53 | 127,14 | 122,35 | 126,60 | 3,31% | - |
| 12.11.2024 | 123,92 | 124,59 | 122,40 | 122,54 | -0,79% | 201,00 |
| 11.11.2024 | 123,80 | 125,68 | 123,18 | 123,52 | -0,06% | 60,00 |
| 08.11.2024 | 124,88 | 125,10 | 123,38 | 123,60 | -0,48% | 10,00 |
| 07.11.2024 | 124,81 | 125,29 | 124,12 | 124,20 | -0,43% | 906,00 |
| 06.11.2024 | 126,27 | 127,00 | 123,23 | 124,74 | 1,82% | 174,00 |
| 05.11.2024 | 122,28 | 122,52 | 120,85 | 122,51 | 0,19% | - |
| 04.11.2024 | 123,70 | 123,70 | 121,43 | 122,28 | -1,22% | 200,00 |
| 01.11.2024 | 123,36 | 124,62 | 122,97 | 123,79 | 0,06% | - |
| 31.10.2024 | 122,97 | 124,11 | 122,40 | 123,72 | 0,40% | 60,00 |
| 30.10.2024 | 124,21 | 124,75 | 122,68 | 123,23 | -1,02% | - |
| 29.10.2024 | 124,74 | 125,99 | 123,87 | 124,50 | -0,76% | 48,00 |
| 28.10.2024 | 127,65 | 128,43 | 124,83 | 125,45 | -1,48% | 24,00 |
| 25.10.2024 | 127,18 | 129,46 | 126,91 | 127,33 | -0,35% | 740,00 |
| 24.10.2024 | 122,21 | 135,21 | 122,21 | 127,78 | 4,88% | 140,00 |
| 23.10.2024 | 121,35 | 122,53 | 120,95 | 121,83 | 0,14% | 400,00 |
| 22.10.2024 | 121,41 | 122,30 | 119,98 | 121,66 | 0,17% | 125,00 |
| 21.10.2024 | 123,50 | 125,10 | 121,32 | 121,45 | -2,95% | - |
| 18.10.2024 | 124,86 | 125,59 | 124,35 | 125,14 | 0,07% | 20,00 |
| 17.10.2024 | 125,06 | 125,86 | 124,55 | 125,05 | -0,07% | 120,00 |
| 16.10.2024 | 122,75 | 125,52 | 122,73 | 125,14 | 1,79% | 40,00 |
| 15.10.2024 | 123,68 | 125,13 | 122,66 | 122,94 | -0,38% | - |
| 14.10.2024 | 123,23 | 123,83 | 121,85 | 123,41 | 0,25% | - |
| 11.10.2024 | 121,48 | 123,28 | 121,17 | 123,10 | 1,32% | - |
| 10.10.2024 | 121,41 | 122,76 | 121,05 | 121,50 | -0,08% | - |
| 09.10.2024 | 119,29 | 121,98 | 119,28 | 121,60 | 1,95% | - |
| 08.10.2024 | 119,46 | 120,24 | 118,92 | 119,28 | -0,24% | 52,00 |
| 07.10.2024 | 119,81 | 120,16 | 118,59 | 119,57 | 0,01% | 20,00 |
| 04.10.2024 | 118,84 | 120,88 | 118,20 | 119,56 | 0,89% | 190,00 |
| 03.10.2024 | 120,46 | 120,55 | 118,18 | 118,51 | -1,57% | - |
| 02.10.2024 | 120,24 | 121,50 | 119,94 | 120,40 | -0,03% | - |
| 01.10.2024 | 122,35 | 124,08 | 119,16 | 120,44 | -1,65% | 811,00 |
| 30.09.2024 | 120,21 | 122,75 | 119,83 | 122,46 | 1,83% | 132,00 |
| 27.09.2024 | 119,52 | 121,39 | 119,26 | 120,26 | 0,82% | - |
| 26.09.2024 | 118,26 | 120,54 | 117,45 | 119,28 | 0,90% | 74,00 |
| 25.09.2024 | 115,49 | 118,44 | 115,24 | 118,22 | 2,01% | 68,00 |
| 24.09.2024 | 115,79 | 116,67 | 115,24 | 115,89 | 0,09% | 200,00 |
| 23.09.2024 | 115,40 | 116,51 | 114,85 | 115,79 | 0,48% | - |
| 20.09.2024 | 116,50 | 116,50 | 113,37 | 115,24 | -2,64% | - |
| 19.09.2024 | 117,96 | 120,12 | 117,79 | 118,36 | 0,58% | 375,00 |
| 18.09.2024 | 117,60 | 118,62 | 117,24 | 117,68 | 0,07% | 211,00 |
| 17.09.2024 | 115,81 | 118,33 | 115,77 | 117,60 | 1,50% | 444,00 |
| 16.09.2024 | 114,69 | 116,38 | 114,39 | 115,86 | 0,88% | - |
| 13.09.2024 | 115,79 | 116,46 | 113,27 | 114,85 | -1,00% | 634,00 |
| 12.09.2024 | 116,67 | 116,99 | 115,52 | 116,01 | -0,45% | 130,00 |
| 11.09.2024 | 117,13 | 118,10 | 114,58 | 116,54 | -1,01% | 22,00 |
| 10.09.2024 | 116,60 | 118,19 | 116,47 | 117,73 | 0,82% | - |
| 09.09.2024 | 115,30 | 117,44 | 115,30 | 116,77 | 1,54% | - |
| 06.09.2024 | 114,81 | 115,73 | 114,19 | 115,00 | 0,24% | 40,00 |
| 05.09.2024 | 116,26 | 116,63 | 114,05 | 114,73 | -1,41% | - |
| 04.09.2024 | 115,00 | 116,99 | 114,78 | 116,37 | 0,75% | 19,00 |
| 03.09.2024 | 116,70 | 116,76 | 114,84 | 115,50 | -0,88% | 261,00 |
| 02.09.2024 | 116,04 | 117,08 | 115,63 | 116,52 | 0,22% | 60,00 |
| 30.08.2024 | 114,76 | 116,41 | 114,60 | 116,27 | 1,63% | 55,00 |
| 29.08.2024 | 114,50 | 115,96 | 114,35 | 114,40 | -0,05% | 88,00 |
| 28.08.2024 | 114,73 | 115,71 | 113,87 | 114,46 | 0,10% | 484,00 |
| 27.08.2024 | 115,74 | 116,47 | 113,86 | 114,35 | -1,26% | 380,00 |
| 26.08.2024 | 114,40 | 116,16 | 114,37 | 115,81 | 1,29% | - |
| 23.08.2024 | 114,17 | 115,51 | 114,09 | 114,33 | 0,09% | 6,00 |
| 22.08.2024 | 114,76 | 115,53 | 113,48 | 114,23 | -0,41% | - |
| 21.08.2024 | 115,99 | 116,66 | 114,45 | 114,70 | -0,99% | - |
| 20.08.2024 | 116,08 | 117,36 | 114,76 | 115,85 | -0,43% | 90,00 |
| 19.08.2024 | 116,06 | 117,33 | 115,50 | 116,35 | -1,07% | 15,00 |
| 16.08.2024 | 117,18 | 118,03 | 116,69 | 117,61 | 0,38% | 91,00 |
| 15.08.2024 | 115,16 | 117,92 | 114,92 | 117,16 | 2,09% | - |
| 14.08.2024 | 115,15 | 115,21 | 113,94 | 114,76 | -0,25% | - |
| 13.08.2024 | 114,35 | 115,48 | 113,78 | 115,05 | 0,71% | 37,00 |
| 12.08.2024 | 115,33 | 115,79 | 113,96 | 114,24 | -0,86% | - |
| 09.08.2024 | 115,61 | 116,35 | 114,12 | 115,23 | 1,88% | 250,00 |
| 08.08.2024 | 112,45 | 115,72 | 112,17 | 113,10 | 0,15% | 50,00 |
| 07.08.2024 | 114,84 | 116,37 | 112,85 | 112,93 | -0,82% | 94,00 |
| 06.08.2024 | 116,24 | 116,82 | 113,85 | 113,86 | -0,98% | 38,00 |
| 05.08.2024 | 116,24 | 116,68 | 113,75 | 114,99 | -2,01% | 42,00 |
| 02.08.2024 | 120,34 | 120,34 | 116,61 | 117,35 | -3,04% | - |