217,370$
Echtzeit-Aktienkurs UNION PACIFIC CORP.
Bid:
Ask:
Aktienkurse zur UNION PACIFIC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 217,09 | 218,56 | 216,32 | 217,99 | 0,28% | 3.406.374,00 |
| 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 |
| 31.07.2025 | 222,48 | 223,78 | 220,80 | 221,97 | -1,47% | 5.547.202,00 |
| 30.07.2025 | 225,85 | 226,57 | 222,51 | 225,28 | 0,67% | 8.361.560,00 |
| 29.07.2025 | 226,39 | 230,38 | 219,13 | 223,77 | -2,39% | 19.090.956,00 |
| 28.07.2025 | 225,22 | 230,97 | 224,82 | 229,24 | 2,00% | 6.858.391,00 |
| 25.07.2025 | 223,08 | 226,28 | 221,17 | 224,74 | 1,91% | 8.254.883,00 |
| 24.07.2025 | 226,00 | 230,66 | 219,21 | 220,52 | -4,54% | 9.784.422,00 |
| 23.07.2025 | 229,44 | 231,16 | 227,31 | 231,00 | 0,77% | 3.740.138,00 |
| 22.07.2025 | 226,78 | 230,53 | 226,00 | 229,24 | 1,50% | 3.806.436,00 |
| 21.07.2025 | 225,97 | 227,32 | 224,92 | 225,85 | 0,44% | 2.814.103,00 |
| 18.07.2025 | 228,42 | 228,42 | 222,34 | 224,87 | -1,15% | 5.794.541,00 |
| 17.07.2025 | 227,50 | 230,34 | 226,75 | 227,49 | -1,60% | 5.211.346,00 |
| 16.07.2025 | 232,00 | 232,94 | 229,70 | 231,18 | 0,02% | 2.356.517,00 |
| 15.07.2025 | 233,04 | 234,01 | 231,04 | 231,14 | -0,93% | 2.419.461,00 |
| 14.07.2025 | 234,08 | 234,86 | 231,40 | 233,31 | -0,76% | 1.973.508,00 |
| 11.07.2025 | 235,62 | 236,29 | 234,07 | 235,10 | -0,80% | 3.211.740,00 |
| 10.07.2025 | 237,17 | 240,74 | 235,59 | 237,00 | 0,22% | 2.630.096,00 |
| 09.07.2025 | 237,33 | 238,48 | 236,20 | 236,49 | -0,02% | 2.432.793,00 |
| 08.07.2025 | 235,05 | 238,86 | 234,31 | 236,54 | 0,51% | 2.574.398,00 |
| 07.07.2025 | 235,55 | 237,51 | 233,83 | 235,35 | -0,39% | 2.580.926,00 |
| 03.07.2025 | 237,69 | 239,19 | 236,28 | 236,28 | -0,37% | 1.327.641,00 |
| 02.07.2025 | 236,26 | 237,41 | 234,51 | 237,16 | 0,67% | 1.752.165,00 |
| 01.07.2025 | 229,62 | 237,11 | 229,43 | 235,57 | 2,39% | 2.687.505,00 |
| 30.06.2025 | 230,94 | 232,00 | 229,81 | 230,08 | -0,57% | 3.578.993,00 |
| 27.06.2025 | 229,07 | 231,68 | 229,07 | 231,41 | 0,88% | 7.430.669,00 |
| 26.06.2025 | 227,06 | 230,24 | 226,87 | 229,39 | 1,14% | 2.855.312,00 |
| 25.06.2025 | 226,91 | 227,00 | 225,47 | 226,81 | -0,48% | 2.005.380,00 |
| 24.06.2025 | 227,55 | 228,03 | 225,84 | 227,91 | 0,90% | 2.777.100,00 |
| 23.06.2025 | 222,43 | 225,97 | 221,82 | 225,88 | 1,51% | 2.665.282,00 |
| 20.06.2025 | 223,00 | 223,78 | 221,21 | 222,51 | 0,23% | 4.274.310,00 |
| 18.06.2025 | 220,98 | 222,13 | 220,25 | 222,01 | 0,64% | 2.414.525,00 |
| 17.06.2025 | 223,77 | 224,01 | 219,65 | 220,59 | -1,81% | 2.767.982,00 |