234,358$
0,05%
Echtzeit-Aktienkurs UNION PACIFIC CORP.
Bid:
Ask:
Aktienkurse zur UNION PACIFIC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 234,88 | 234,88 | 232,67 | 233,95 | -0,12% | - |
| 19.12.2025 | 234,42 | 235,50 | 232,04 | 234,23 | -0,08% | 4.721.987,00 |
| 18.12.2025 | 237,70 | 238,01 | 234,08 | 234,42 | -0,98% | 3.053.388,00 |
| 17.12.2025 | 235,63 | 237,94 | 234,53 | 236,74 | 0,36% | 2.530.164,00 |
| 16.12.2025 | 241,18 | 241,52 | 235,16 | 235,88 | -1,91% | 2.755.761,00 |
| 15.12.2025 | 240,00 | 241,17 | 238,13 | 240,47 | 0,22% | 3.289.268,00 |
| 12.12.2025 | 235,81 | 239,99 | 235,23 | 239,95 | 1,62% | 2.928.033,00 |
| 11.12.2025 | 233,80 | 236,20 | 232,73 | 236,12 | 0,28% | 2.888.670,00 |
| 10.12.2025 | 232,01 | 236,77 | 231,85 | 235,46 | 1,68% | 4.938.431,00 |
| 09.12.2025 | 233,32 | 234,77 | 231,50 | 231,56 | -1,65% | 3.785.263,00 |
| 08.12.2025 | 234,77 | 237,36 | 234,13 | 235,44 | 0,06% | 2.461.772,00 |
| 05.12.2025 | 235,76 | 237,07 | 234,98 | 235,31 | -0,83% | 2.494.724,00 |
| 04.12.2025 | 235,79 | 237,72 | 234,32 | 237,29 | 0,88% | 3.162.598,00 |
| 03.12.2025 | 232,84 | 235,86 | 232,34 | 235,23 | 1,29% | 3.576.635,00 |
| 02.12.2025 | 231,33 | 233,81 | 229,37 | 232,24 | 0,38% | 5.190.202,00 |
| 01.12.2025 | 231,49 | 234,12 | 231,14 | 231,36 | -0,20% | 3.463.225,00 |
| 28.11.2025 | 230,93 | 232,46 | 230,47 | 231,83 | 0,51% | 1.207.599,00 |
| 26.11.2025 | 229,00 | 231,83 | 228,43 | 230,66 | 0,67% | 3.233.823,00 |
| 25.11.2025 | 225,81 | 229,45 | 225,26 | 229,13 | 2,06% | 2.582.683,00 |
| 24.11.2025 | 226,26 | 226,59 | 222,50 | 224,50 | -0,76% | 4.483.214,00 |
| 21.11.2025 | 222,32 | 227,44 | 221,69 | 226,22 | 2,26% | 3.595.691,00 |
| 20.11.2025 | 221,38 | 223,48 | 220,45 | 221,21 | 0,02% | 3.955.269,00 |
| 19.11.2025 | 221,39 | 221,99 | 219,97 | 221,17 | 0,16% | 3.396.554,00 |
| 18.11.2025 | 221,75 | 221,97 | 219,89 | 220,82 | -0,08% | 3.863.184,00 |
| 17.11.2025 | 222,50 | 223,69 | 220,87 | 221,00 | -0,91% | 2.921.169,00 |
| 14.11.2025 | 221,72 | 224,23 | 220,41 | 223,02 | 0,70% | 2.886.481,00 |
| 13.11.2025 | 222,70 | 223,62 | 220,95 | 221,48 | -0,93% | 2.682.228,00 |
| 12.11.2025 | 224,49 | 227,06 | 223,51 | 223,55 | -0,56% | 1.945.714,00 |
| 11.11.2025 | 224,60 | 224,90 | 223,44 | 224,80 | 0,41% | 2.698.078,00 |
| 10.11.2025 | 221,06 | 224,64 | 220,74 | 223,88 | 1,08% | 4.095.266,00 |
| 07.11.2025 | 219,22 | 221,68 | 218,20 | 221,48 | 1,60% | 3.735.607,00 |
| 06.11.2025 | 217,09 | 218,56 | 216,32 | 217,99 | 0,28% | 3.429.763,00 |
| 05.11.2025 | 220,23 | 221,34 | 217,28 | 217,38 | -1,60% | 2.707.736,00 |
| 04.11.2025 | 218,41 | 221,13 | 217,46 | 220,91 | 0,96% | 2.737.946,00 |
| 03.11.2025 | 220,30 | 221,00 | 218,02 | 218,82 | -0,70% | 3.552.802,00 |
| 31.10.2025 | 217,50 | 220,99 | 216,34 | 220,37 | 0,70% | 2.586.365,00 |
| 30.10.2025 | 216,05 | 220,30 | 215,70 | 218,83 | 1,14% | 2.806.927,00 |
| 29.10.2025 | 216,64 | 218,16 | 215,53 | 216,37 | -0,56% | 3.588.251,00 |
| 28.10.2025 | 218,36 | 220,91 | 217,56 | 217,59 | -0,29% | 2.782.721,00 |
| 27.10.2025 | 218,20 | 218,93 | 216,40 | 218,23 | 0,75% | 4.692.298,00 |
| 24.10.2025 | 220,51 | 221,27 | 216,00 | 216,61 | -1,55% | 4.128.970,00 |
| 23.10.2025 | 223,15 | 225,76 | 219,17 | 220,03 | -2,32% | 5.148.504,00 |
| 22.10.2025 | 226,99 | 228,85 | 225,21 | 225,24 | -0,57% | 3.756.772,00 |
| 21.10.2025 | 226,29 | 228,15 | 225,42 | 226,54 | -0,33% | 2.727.740,00 |
| 20.10.2025 | 226,66 | 229,21 | 225,80 | 227,30 | 0,61% | 2.922.060,00 |
| 17.10.2025 | 225,61 | 228,53 | 225,12 | 225,92 | 0,84% | - |
| 16.10.2025 | 226,27 | 227,50 | 223,22 | 224,04 | -0,74% | 2.969.893,00 |
| 15.10.2025 | 227,14 | 228,00 | 224,59 | 225,72 | -0,60% | 2.483.704,00 |
| 14.10.2025 | 223,92 | 227,85 | 223,33 | 227,08 | 0,54% | 2.306.258,00 |
| 13.10.2025 | 226,73 | 227,41 | 224,82 | 225,85 | 0,18% | 2.079.713,00 |
| 10.10.2025 | 232,55 | 233,86 | 225,22 | 225,45 | -2,63% | 2.762.655,00 |
| 09.10.2025 | 232,74 | 233,48 | 230,12 | 231,54 | -0,48% | 2.331.505,00 |
| 08.10.2025 | 230,18 | 233,74 | 229,22 | 232,65 | 0,34% | 3.580.295,00 |
| 07.10.2025 | 237,78 | 238,22 | 231,26 | 231,86 | -2,34% | 3.024.153,00 |
| 06.10.2025 | 237,00 | 238,23 | 235,50 | 237,41 | 0,26% | 3.261.115,00 |
| 03.10.2025 | 234,86 | 237,74 | 234,52 | 236,80 | 0,97% | 3.176.636,00 |
| 02.10.2025 | 235,44 | 236,99 | 233,52 | 234,52 | -0,09% | 3.873.443,00 |
| 01.10.2025 | 235,92 | 237,25 | 234,00 | 234,74 | -0,69% | 3.950.880,00 |
| 30.09.2025 | 237,00 | 237,00 | 234,82 | 236,37 | 0,08% | 3.797.531,00 |
| 29.09.2025 | 235,75 | 237,36 | 235,09 | 236,18 | 0,42% | 5.097.566,00 |
| 26.09.2025 | 232,02 | 235,50 | 231,79 | 235,20 | 1,38% | 4.941.083,00 |
| 25.09.2025 | 231,05 | 232,50 | 230,48 | 232,00 | 0,71% | 6.034.414,00 |
| 24.09.2025 | 229,33 | 232,05 | 228,39 | 230,36 | 1,04% | 5.925.927,00 |
| 23.09.2025 | 225,85 | 229,00 | 225,45 | 227,98 | 0,94% | 5.183.346,00 |
| 22.09.2025 | 220,65 | 229,00 | 219,25 | 225,85 | 2,38% | 8.136.041,00 |
| 19.09.2025 | 221,66 | 221,66 | 219,22 | 220,61 | 0,11% | 8.632.137,00 |
| 18.09.2025 | 217,48 | 220,55 | 216,78 | 220,36 | 1,47% | 4.349.458,00 |
| 17.09.2025 | 216,31 | 219,67 | 216,13 | 217,17 | 0,54% | 4.797.747,00 |
| 16.09.2025 | 218,44 | 219,02 | 215,44 | 216,00 | -0,12% | 4.426.303,00 |
| 15.09.2025 | 216,01 | 217,06 | 214,32 | 216,25 | 0,62% | 4.484.437,00 |
| 12.09.2025 | 215,18 | 216,28 | 213,89 | 214,91 | -0,52% | 6.207.378,00 |
| 11.09.2025 | 214,77 | 216,78 | 214,16 | 216,04 | 0,39% | 4.126.743,00 |
| 10.09.2025 | 215,00 | 216,07 | 210,84 | 215,19 | -0,40% | 5.004.830,00 |
| 09.09.2025 | 217,48 | 218,63 | 215,65 | 216,05 | -0,56% | 3.111.549,00 |
| 08.09.2025 | 219,32 | 220,10 | 216,27 | 217,26 | -1,38% | 4.131.286,00 |
| 05.09.2025 | 222,17 | 223,17 | 218,87 | 220,31 | -1,23% | 4.001.774,00 |
| 04.09.2025 | 222,66 | 223,48 | 220,51 | 223,06 | 0,59% | 3.601.030,00 |
| 03.09.2025 | 221,42 | 222,50 | 218,75 | 221,76 | -0,10% | 5.881.039,00 |
| 02.09.2025 | 222,15 | 222,77 | 219,34 | 221,99 | -0,71% | 3.955.402,00 |
| 29.08.2025 | 221,40 | 223,71 | 221,20 | 223,57 | 0,55% | 5.012.813,00 |
| 28.08.2025 | 224,27 | 224,86 | 220,84 | 222,35 | 0,63% | 6.299.537,00 |
| 27.08.2025 | 222,50 | 223,00 | 220,41 | 220,95 | -0,80% | 3.465.070,00 |
| 26.08.2025 | 222,56 | 222,99 | 220,36 | 222,74 | -0,26% | 3.757.977,00 |
| 25.08.2025 | 228,23 | 228,95 | 221,13 | 223,32 | -1,99% | 5.993.077,00 |
| 22.08.2025 | 226,69 | 231,32 | 222,18 | 227,85 | 1,13% | 5.317.331,00 |
| 21.08.2025 | 225,48 | 226,18 | 223,53 | 225,30 | -0,17% | 3.435.511,00 |
| 20.08.2025 | 225,00 | 226,88 | 224,44 | 225,68 | 0,85% | 4.521.558,00 |
| 19.08.2025 | 220,92 | 225,02 | 220,06 | 223,77 | 1,68% | 4.899.316,00 |
| 18.08.2025 | 220,70 | 221,39 | 218,91 | 220,08 | -0,32% | 3.188.447,00 |
| 15.08.2025 | 223,27 | 223,66 | 220,41 | 220,78 | -0,33% | 3.739.259,00 |
| 14.08.2025 | 222,17 | 222,39 | 219,30 | 221,52 | -0,74% | 6.245.682,00 |
| 13.08.2025 | 219,44 | 223,50 | 218,52 | 223,18 | 2,00% | 3.096.793,00 |
| 12.08.2025 | 220,31 | 221,21 | 218,18 | 218,80 | -0,39% | 3.224.377,00 |
| 11.08.2025 | 222,70 | 223,77 | 218,69 | 219,65 | -1,17% | 4.419.756,00 |
| 08.08.2025 | 222,88 | 224,46 | 222,11 | 222,24 | -0,19% | 2.345.563,00 |
| 07.08.2025 | 227,17 | 228,41 | 222,10 | 222,66 | -1,24% | 3.113.727,00 |
| 06.08.2025 | 223,87 | 226,29 | 222,42 | 225,46 | 1,12% | 3.135.691,00 |
| 05.08.2025 | 222,73 | 223,40 | 221,59 | 222,97 | 0,41% | 2.430.049,00 |
| 04.08.2025 | 219,87 | 223,40 | 219,63 | 222,06 | 1,21% | 4.181.104,00 |
| 01.08.2025 | 220,55 | 220,83 | 218,63 | 219,40 | -1,16% | 4.637.470,00 |