214,628$
-0,38%
Echtzeit-Aktienkurs UNION PACIFIC CORP.
Bid:
Ask:
Aktienkurse zur UNION PACIFIC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 208,25 | 215,83 | 206,63 | 215,45 | -1,97% | 5.205.201,00 |
| 23.04.2025 | 221,82 | 224,58 | 218,33 | 219,78 | 1,33% | 3.879.639,00 |
| 22.04.2025 | 217,90 | 218,62 | 214,96 | 216,90 | 0,39% | 3.353.333,00 |
| 21.04.2025 | 218,59 | 218,98 | 213,36 | 216,05 | -1,91% | 3.379.656,00 |
| 17.04.2025 | 217,50 | 222,24 | 217,30 | 220,26 | 1,69% | 4.545.781,00 |
| 16.04.2025 | 220,35 | 220,54 | 215,41 | 216,60 | -1,58% | 3.293.598,00 |
| 15.04.2025 | 221,94 | 224,31 | 219,59 | 220,08 | -0,99% | 2.806.966,00 |
| 14.04.2025 | 220,68 | 223,27 | 219,29 | 222,27 | 1,68% | 3.197.705,00 |
| 11.04.2025 | 218,76 | 220,27 | 215,10 | 218,59 | -0,33% | 2.965.014,00 |
| 10.04.2025 | 221,10 | 221,69 | 214,20 | 219,32 | -1,88% | 5.088.841,00 |
| 09.04.2025 | 206,62 | 224,70 | 206,38 | 223,53 | 7,33% | 5.360.969,00 |
| 08.04.2025 | 216,61 | 217,73 | 204,66 | 208,27 | -0,81% | 5.126.552,00 |
| 07.04.2025 | 211,03 | 216,24 | 204,79 | 209,97 | -1,54% | 5.055.864,00 |
| 04.04.2025 | 220,00 | 221,75 | 212,55 | 213,26 | -4,78% | 6.784.517,00 |
| 03.04.2025 | 231,35 | 232,98 | 223,08 | 223,97 | -6,08% | 5.754.982,00 |
| 02.04.2025 | 235,14 | 238,51 | 234,61 | 238,46 | 0,54% | 2.024.018,00 |
| 01.04.2025 | 234,81 | 237,67 | 233,84 | 237,17 | 0,39% | 2.367.309,00 |
| 31.03.2025 | 231,03 | 238,10 | 230,28 | 236,24 | 1,76% | 3.478.077,00 |
| 28.03.2025 | 235,61 | 236,70 | 232,01 | 232,15 | -1,62% | 1.917.988,00 |
| 27.03.2025 | 238,33 | 238,33 | 234,66 | 235,97 | -0,87% | 1.913.929,00 |
| 26.03.2025 | 235,86 | 238,75 | 235,69 | 238,03 | 0,95% | 1.710.005,00 |
| 25.03.2025 | 235,20 | 236,54 | 234,34 | 235,79 | 0,25% | 1.849.050,00 |
| 24.03.2025 | 236,96 | 237,83 | 233,88 | 235,20 | 0,56% | 3.291.175,00 |
| 21.03.2025 | 233,08 | 234,25 | 231,34 | 233,88 | -0,39% | 4.167.749,00 |
| 20.03.2025 | 234,28 | 235,94 | 233,26 | 234,79 | -0,68% | 2.869.475,00 |
| 19.03.2025 | 237,01 | 238,13 | 234,90 | 236,39 | -0,30% | 2.058.326,00 |
| 18.03.2025 | 238,48 | 240,00 | 235,53 | 237,09 | -0,32% | 2.184.217,00 |
| 17.03.2025 | 237,46 | 239,51 | 235,97 | 237,86 | 0,14% | 2.138.959,00 |
| 14.03.2025 | 235,64 | 237,74 | 234,91 | 237,53 | 1,38% | 2.116.757,00 |
| 13.03.2025 | 237,15 | 238,09 | 233,52 | 234,29 | -1,35% | 2.399.897,00 |
| 12.03.2025 | 236,69 | 238,40 | 234,02 | 237,49 | -0,12% | 1.927.522,00 |
| 11.03.2025 | 247,45 | 248,09 | 237,43 | 237,78 | -4,23% | 3.358.098,00 |
| 10.03.2025 | 247,62 | 251,26 | 246,12 | 248,29 | -0,41% | 2.420.918,00 |
| 07.03.2025 | 246,09 | 250,33 | 244,96 | 249,31 | 1,65% | 2.835.797,00 |
| 06.03.2025 | 242,73 | 245,48 | 241,85 | 245,27 | 0,68% | 2.311.133,00 |
| 05.03.2025 | 241,82 | 245,05 | 241,19 | 243,61 | 0,87% | 3.051.741,00 |
| 04.03.2025 | 243,67 | 244,02 | 240,85 | 241,52 | -1,75% | 3.037.894,00 |
| 03.03.2025 | 248,34 | 249,70 | 243,77 | 245,81 | -0,36% | 2.218.002,00 |
| 28.02.2025 | 244,92 | 247,11 | 242,49 | 246,69 | 0,66% | 3.252.614,00 |
| 27.02.2025 | 244,99 | 247,30 | 243,77 | 245,07 | -0,17% | 3.012.423,00 |
| 26.02.2025 | 245,93 | 247,96 | 244,78 | 245,48 | -0,17% | 2.476.987,00 |
| 25.02.2025 | 242,89 | 246,86 | 242,77 | 245,89 | 1,47% | 2.911.640,00 |
| 24.02.2025 | 245,24 | 246,00 | 242,22 | 242,33 | -1,31% | 5.576.935,00 |
| 21.02.2025 | 246,77 | 247,74 | 241,81 | 245,55 | -0,85% | 3.292.611,00 |
| 20.02.2025 | 246,58 | 247,73 | 245,34 | 247,65 | 0,24% | 1.425.405,00 |
| 19.02.2025 | 249,65 | 250,26 | 244,40 | 247,06 | -1,64% | 2.488.562,00 |
| 18.02.2025 | 249,90 | 251,78 | 248,44 | 251,17 | 0,78% | 1.709.307,00 |
| 14.02.2025 | 251,49 | 253,20 | 249,10 | 249,22 | -0,70% | 1.696.372,00 |
| 13.02.2025 | 249,17 | 251,84 | 247,35 | 250,97 | 0,99% | 2.279.805,00 |
| 12.02.2025 | 243,35 | 249,23 | 243,35 | 248,51 | 0,31% | 2.656.900,00 |
| 11.02.2025 | 244,79 | 247,99 | 243,86 | 247,73 | 1,39% | 2.584.900,00 |
| 10.02.2025 | 243,77 | 244,50 | 241,58 | 244,33 | 0,93% | 2.315.031,00 |
| 07.02.2025 | 243,99 | 244,12 | 240,79 | 242,08 | -0,59% | 2.185.539,00 |
| 06.02.2025 | 245,36 | 245,74 | 242,77 | 243,51 | -0,40% | 1.574.551,00 |
| 05.02.2025 | 244,23 | 245,23 | 243,00 | 244,48 | 0,40% | 2.436.915,00 |
| 04.02.2025 | 242,69 | 245,53 | 242,34 | 243,50 | 0,20% | 2.895.151,00 |
| 03.02.2025 | 242,23 | 246,69 | 237,07 | 243,02 | -1,93% | 3.962.281,00 |
| 31.01.2025 | 248,67 | 252,04 | 247,66 | 247,79 | -0,85% | 2.987.299,00 |
| 30.01.2025 | 249,38 | 251,63 | 247,07 | 249,92 | 0,15% | 2.490.554,00 |
| 29.01.2025 | 249,70 | 252,99 | 249,05 | 249,55 | 0,16% | 3.026.887,00 |
| 28.01.2025 | 254,00 | 256,28 | 248,80 | 249,16 | -2,07% | 3.167.242,00 |
| 27.01.2025 | 250,63 | 256,84 | 250,00 | 254,42 | 2,27% | 4.537.435,00 |
| 24.01.2025 | 247,48 | 250,50 | 245,71 | 248,78 | 0,29% | 4.048.520,00 |
| 23.01.2025 | 246,65 | 249,67 | 242,06 | 248,05 | 5,20% | 5.226.434,00 |
| 22.01.2025 | 236,73 | 237,00 | 234,16 | 235,80 | -0,39% | 2.757.509,00 |
| 21.01.2025 | 235,59 | 237,34 | 234,99 | 236,73 | 1,05% | 2.630.599,00 |
| 17.01.2025 | 239,26 | 239,26 | 232,20 | 234,26 | -0,27% | 3.643.952,00 |
| 16.01.2025 | 230,29 | 235,13 | 229,57 | 234,89 | 1,75% | 2.297.235,00 |
| 15.01.2025 | 233,00 | 233,30 | 230,44 | 230,86 | 0,65% | 1.892.352,00 |
| 14.01.2025 | 228,83 | 229,58 | 227,63 | 229,38 | 1,16% | 1.823.354,00 |
| 13.01.2025 | 223,73 | 227,02 | 222,50 | 226,76 | 0,69% | 2.278.105,00 |
| 10.01.2025 | 228,50 | 230,01 | 224,74 | 225,21 | -2,85% | 2.711.357,00 |
| 08.01.2025 | 229,64 | 232,10 | 229,01 | 231,82 | 0,56% | 2.062.858,00 |
| 07.01.2025 | 231,00 | 232,52 | 229,77 | 230,54 | 0,23% | 2.752.689,00 |
| 06.01.2025 | 232,21 | 232,30 | 228,91 | 230,01 | -0,64% | 2.798.779,00 |
| 03.01.2025 | 229,81 | 232,37 | 228,85 | 231,50 | 1,04% | 1.994.523,00 |
| 02.01.2025 | 229,97 | 230,62 | 228,33 | 229,12 | 0,47% | 3.177.227,00 |
| 31.12.2024 | 228,00 | 229,50 | 226,95 | 228,04 | 0,11% | 1.784.776,00 |
| 30.12.2024 | 228,18 | 229,63 | 226,78 | 227,79 | -0,93% | 1.659.696,00 |
| 27.12.2024 | 228,58 | 231,73 | 228,30 | 229,93 | -0,13% | 1.455.878,00 |
| 26.12.2024 | 228,95 | 230,80 | 228,54 | 230,23 | 0,21% | 1.021.695,00 |
| 24.12.2024 | 227,73 | 230,01 | 226,64 | 229,75 | 1,15% | 669.028,00 |
| 23.12.2024 | 225,63 | 227,52 | 224,76 | 227,13 | 0,36% | 1.939.303,00 |
| 20.12.2024 | 223,12 | 227,91 | 221,86 | 226,32 | 1,42% | 5.949.367,00 |
| 19.12.2024 | 224,42 | 226,60 | 223,06 | 223,15 | -0,62% | 2.785.392,00 |
| 18.12.2024 | 229,80 | 231,11 | 224,41 | 224,54 | -2,32% | 3.582.447,00 |
| 17.12.2024 | 230,68 | 232,51 | 229,33 | 229,88 | -1,29% | 3.642.447,00 |
| 16.12.2024 | 234,04 | 235,08 | 231,57 | 232,89 | -0,89% | 2.839.533,00 |
| 13.12.2024 | 233,18 | 237,54 | 233,18 | 234,98 | 0,54% | 2.715.604,00 |
| 12.12.2024 | 234,25 | 234,55 | 231,89 | 233,71 | -0,03% | 2.242.668,00 |
| 11.12.2024 | 236,51 | 238,43 | 233,31 | 233,78 | -1,40% | 2.862.670,00 |
| 10.12.2024 | 233,35 | 239,02 | 231,79 | 237,09 | 1,52% | 3.092.573,00 |
| 09.12.2024 | 232,25 | 234,97 | 231,69 | 233,54 | -0,01% | 3.095.763,00 |
| 06.12.2024 | 235,69 | 236,67 | 233,37 | 233,57 | -0,45% | 2.585.152,00 |
| 05.12.2024 | 235,33 | 235,54 | 233,57 | 234,63 | -0,16% | 2.011.403,00 |
| 04.12.2024 | 236,70 | 237,85 | 233,61 | 235,00 | -0,84% | 3.264.946,00 |
| 03.12.2024 | 241,73 | 241,73 | 235,11 | 236,99 | -1,57% | 4.196.902,00 |
| 02.12.2024 | 244,03 | 244,57 | 240,41 | 240,78 | -1,59% | 3.100.001,00 |
| 29.11.2024 | 245,09 | 246,63 | 244,10 | 244,66 | -0,23% | 1.484.850,00 |
| 27.11.2024 | 246,04 | 247,89 | 244,86 | 245,23 | -0,16% | 2.040.830,00 |