266,109$
1,19%
Echtzeit-Aktienkurs UNION PACIFIC CORP.
Bid:
Ask:
Aktienkurse zur UNION PACIFIC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 262,69 | 267,17 | 261,53 | 266,10 | 1,19% | 3.374.923,00 |
| 19.02.2026 | 265,01 | 265,64 | 262,11 | 262,97 | -0,77% | 3.243.252,00 |
| 18.02.2026 | 262,39 | 265,07 | 260,57 | 265,00 | 0,84% | 3.266.319,00 |
| 17.02.2026 | 260,99 | 264,16 | 260,49 | 262,80 | 0,81% | 3.257.850,00 |
| 13.02.2026 | 260,85 | 263,04 | 258,16 | 260,68 | -0,42% | 3.976.725,00 |
| 12.02.2026 | 263,76 | 265,37 | 259,65 | 261,77 | -0,40% | 5.966.028,00 |
| 11.02.2026 | 261,72 | 263,92 | 260,81 | 262,81 | 0,57% | 4.634.655,00 |
| 10.02.2026 | 254,09 | 261,55 | 254,09 | 261,32 | 2,74% | 4.828.071,00 |
| 09.02.2026 | 251,59 | 254,94 | 249,07 | 254,34 | 0,68% | 3.412.175,00 |
| 06.02.2026 | 251,89 | 253,29 | 249,84 | 252,62 | 0,47% | 4.344.998,00 |
| 05.02.2026 | 250,00 | 252,13 | 248,51 | 251,45 | 0,68% | 4.418.615,00 |
| 04.02.2026 | 242,54 | 251,66 | 242,54 | 249,76 | 3,42% | 5.382.058,00 |
| 03.02.2026 | 234,02 | 242,24 | 234,00 | 241,49 | 2,66% | 4.636.838,00 |
| 02.02.2026 | 234,99 | 235,74 | 230,73 | 235,23 | 0,06% | 5.532.554,00 |
| 30.01.2026 | 232,47 | 235,37 | 230,65 | 235,10 | 0,65% | 3.841.166,00 |
| 29.01.2026 | 229,90 | 233,77 | 227,90 | 233,58 | 2,58% | 3.536.450,00 |
| 28.01.2026 | 231,75 | 234,33 | 227,63 | 227,71 | -2,08% | 4.248.111,00 |
| 27.01.2026 | 233,60 | 236,88 | 229,17 | 232,55 | 0,72% | 5.212.724,00 |
| 26.01.2026 | 230,06 | 232,28 | 229,39 | 230,89 | 0,54% | 4.165.453,00 |
| 23.01.2026 | 231,92 | 233,68 | 229,31 | 229,65 | -0,74% | 3.189.102,00 |
| 22.01.2026 | 229,51 | 232,85 | 229,29 | 231,37 | 0,86% | 3.785.913,00 |
| 21.01.2026 | 223,42 | 229,93 | 223,15 | 229,39 | 3,47% | 3.477.961,00 |
| 20.01.2026 | 225,70 | 228,00 | 219,98 | 221,69 | -1,79% | 6.026.893,00 |
| 19.01.2026 | 224,88 | 225,85 | 224,77 | 225,73 | -1,64% | - |
| 16.01.2026 | 230,03 | 231,92 | 228,91 | 229,49 | -0,44% | 3.863.522,00 |
| 15.01.2026 | 227,76 | 230,76 | 227,01 | 230,51 | 1,48% | 2.426.862,00 |
| 14.01.2026 | 228,00 | 230,38 | 225,85 | 227,14 | -0,94% | 3.015.310,00 |
| 13.01.2026 | 229,96 | 230,76 | 227,81 | 229,29 | -0,09% | 2.249.771,00 |
| 12.01.2026 | 227,05 | 229,69 | 225,00 | 229,50 | 0,46% | 3.279.404,00 |
| 09.01.2026 | 230,61 | 231,46 | 226,86 | 228,44 | -0,61% | 2.620.951,00 |
| 08.01.2026 | 224,32 | 230,97 | 224,32 | 229,85 | 2,39% | 2.198.264,00 |
| 07.01.2026 | 233,90 | 235,25 | 224,46 | 224,48 | -3,91% | 4.476.651,00 |
| 06.01.2026 | 232,00 | 234,28 | 231,20 | 233,62 | 0,71% | 2.240.449,00 |
| 05.01.2026 | 231,02 | 234,44 | 230,06 | 231,97 | 0,03% | 2.560.787,00 |
| 02.01.2026 | 231,31 | 232,72 | 229,64 | 231,91 | 0,26% | 2.569.919,00 |
| 31.12.2025 | 233,14 | 233,49 | 231,17 | 231,32 | -0,75% | 1.768.621,00 |
| 30.12.2025 | 233,98 | 234,63 | 232,92 | 233,06 | -0,63% | 1.884.286,00 |
| 29.12.2025 | 233,44 | 234,66 | 233,09 | 234,53 | 0,47% | 1.554.102,00 |
| 26.12.2025 | 234,66 | 234,94 | 232,73 | 233,44 | -0,68% | 902.587,00 |
| 24.12.2025 | 233,82 | 235,47 | 233,82 | 235,05 | 0,38% | 921.917,00 |
| 23.12.2025 | 234,68 | 235,23 | 233,25 | 234,15 | -0,20% | 1.980.725,00 |
| 22.12.2025 | 234,61 | 235,22 | 232,51 | 234,61 | 0,16% | 2.096.008,00 |
| 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 |