257,025$
-0,40%
Echtzeit-Aktienkurs UNION PACIFIC CORP.
Bid:
Ask:
Aktienkurse zur UNION PACIFIC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 258,75 | 263,33 | 256,27 | 256,95 | -0,43% | - |
| 17.06.2026 | 265,93 | 266,35 | 255,49 | 258,05 | -3,51% | 3.676.373,00 |
| 16.06.2026 | 269,49 | 270,79 | 266,20 | 267,45 | 0,05% | 2.011.463,00 |
| 15.06.2026 | 272,39 | 272,64 | 267,04 | 267,32 | -1,97% | 2.552.840,00 |
| 12.06.2026 | 269,97 | 273,74 | 267,75 | 272,70 | 1,65% | 1.927.160,00 |
| 11.06.2026 | 267,55 | 269,75 | 264,56 | 268,28 | 0,47% | 2.908.604,00 |
| 10.06.2026 | 272,77 | 272,77 | 266,64 | 267,03 | -1,57% | 1.914.011,00 |
| 09.06.2026 | 269,41 | 271,52 | 267,82 | 271,28 | 0,97% | 2.848.703,00 |
| 08.06.2026 | 271,78 | 274,00 | 268,39 | 268,67 | -1,34% | 2.424.428,00 |
| 05.06.2026 | 264,49 | 274,13 | 264,49 | 272,32 | 3,19% | 2.784.119,00 |
| 04.06.2026 | 267,12 | 268,83 | 260,62 | 263,90 | 0,68% | 2.325.403,00 |
| 03.06.2026 | 263,96 | 267,22 | 262,13 | 262,13 | -0,96% | 2.876.309,00 |
| 02.06.2026 | 263,54 | 266,24 | 262,37 | 264,68 | 0,45% | 2.523.492,00 |
| 01.06.2026 | 260,19 | 263,79 | 258,66 | 263,50 | 0,33% | 2.578.709,00 |
| 29.05.2026 | 264,29 | 269,01 | 259,51 | 262,64 | -1,63% | 6.343.147,00 |
| 28.05.2026 | 275,66 | 276,29 | 264,83 | 267,00 | -4,43% | 6.082.380,00 |
| 27.05.2026 | 272,57 | 279,70 | 272,57 | 279,39 | 3,06% | 4.046.054,00 |
| 26.05.2026 | 266,22 | 272,66 | 266,15 | 271,10 | 1,96% | 3.092.483,00 |
| 22.05.2026 | 265,85 | 268,39 | 264,44 | 265,88 | 0,17% | 2.597.449,00 |
| 21.05.2026 | 264,98 | 268,64 | 263,92 | 265,44 | -0,14% | 2.308.852,00 |
| 20.05.2026 | 270,82 | 274,63 | 264,69 | 265,80 | -2,12% | 3.795.203,00 |
| 19.05.2026 | 273,50 | 275,48 | 271,17 | 271,56 | -1,30% | 2.578.890,00 |
| 18.05.2026 | 271,00 | 276,40 | 269,57 | 275,13 | 1,69% | 3.197.005,00 |
| 15.05.2026 | 269,08 | 270,72 | 267,12 | 270,56 | 0,45% | 3.314.292,00 |
| 14.05.2026 | 265,37 | 269,43 | 263,68 | 269,34 | 1,77% | 3.946.954,00 |
| 13.05.2026 | 265,17 | 268,59 | 263,84 | 264,65 | -0,36% | 1.866.740,00 |
| 12.05.2026 | 263,70 | 266,98 | 261,04 | 265,60 | 0,85% | 2.542.386,00 |
| 11.05.2026 | 265,63 | 267,00 | 263,34 | 263,35 | -0,49% | 1.609.788,00 |
| 08.05.2026 | 264,69 | 266,20 | 262,91 | 264,65 | -0,09% | 1.788.019,00 |
| 07.05.2026 | 268,16 | 268,83 | 264,10 | 264,89 | -1,25% | 2.032.529,00 |
| 06.05.2026 | 265,44 | 270,27 | 265,12 | 268,23 | 1,60% | 3.020.038,00 |
| 05.05.2026 | 264,40 | 265,06 | 261,94 | 264,01 | 0,23% | 1.768.078,00 |
| 04.05.2026 | 265,70 | 266,81 | 261,96 | 263,41 | -1,09% | 2.778.129,00 |
| 01.05.2026 | 269,76 | 269,76 | 265,98 | 266,32 | -1,17% | 2.069.249,00 |
| 30.04.2026 | 264,34 | 270,23 | 263,20 | 269,48 | 1,78% | 3.317.031,00 |
| 29.04.2026 | 266,82 | 267,80 | 263,10 | 264,78 | -1,11% | 3.243.855,00 |
| 28.04.2026 | 271,31 | 271,52 | 266,92 | 267,74 | -0,44% | 2.703.959,00 |
| 27.04.2026 | 269,45 | 270,82 | 265,76 | 268,91 | 0,08% | 2.829.364,00 |
| 24.04.2026 | 272,88 | 274,79 | 268,40 | 268,70 | -0,94% | 3.565.742,00 |
| 23.04.2026 | 255,37 | 271,26 | 255,00 | 271,26 | 8,77% | 8.477.492,00 |
| 22.04.2026 | 253,24 | 254,76 | 248,91 | 249,40 | -0,74% | 3.845.059,00 |
| 21.04.2026 | 253,52 | 253,52 | 248,50 | 251,25 | -0,37% | 3.232.989,00 |
| 20.04.2026 | 251,39 | 253,58 | 248,82 | 252,18 | 0,41% | 2.637.205,00 |
| 17.04.2026 | 252,44 | 256,09 | 250,98 | 251,14 | 0,03% | 4.482.814,00 |
| 16.04.2026 | 247,46 | 251,30 | 246,88 | 251,07 | 1,23% | 2.639.171,00 |
| 15.04.2026 | 251,87 | 252,02 | 246,99 | 248,03 | -1,59% | 2.971.473,00 |
| 14.04.2026 | 251,10 | 252,73 | 249,06 | 252,04 | 0,28% | 2.264.749,00 |
| 13.04.2026 | 251,00 | 251,98 | 248,67 | 251,34 | 0,33% | 1.591.198,00 |
| 10.04.2026 | 250,75 | 252,23 | 249,27 | 250,51 | -0,25% | 2.431.701,00 |
| 09.04.2026 | 248,41 | 252,13 | 248,10 | 251,15 | 0,82% | 2.999.112,00 |
| 08.04.2026 | 250,49 | 252,62 | 247,02 | 249,11 | 1,22% | 3.297.596,00 |
| 07.04.2026 | 244,93 | 246,75 | 243,33 | 246,11 | 0,23% | 2.878.859,00 |
| 06.04.2026 | 243,43 | 245,88 | 242,60 | 245,54 | 0,34% | 1.451.045,00 |
| 02.04.2026 | 240,48 | 244,83 | 240,00 | 244,71 | 0,65% | 2.327.946,00 |
| 01.04.2026 | 243,13 | 246,13 | 242,00 | 243,12 | 0,21% | 2.444.548,00 |
| 31.03.2026 | 240,79 | 243,73 | 238,13 | 242,62 | 1,42% | 4.177.289,00 |
| 30.03.2026 | 241,65 | 242,45 | 238,86 | 239,23 | 0,18% | 2.770.824,00 |
| 27.03.2026 | 238,62 | 241,16 | 238,30 | 238,79 | -0,17% | 2.675.059,00 |
| 26.03.2026 | 238,90 | 241,59 | 238,28 | 239,19 | -0,89% | 2.225.686,00 |
| 25.03.2026 | 241,95 | 242,41 | 238,58 | 241,33 | 0,69% | 2.800.625,00 |
| 24.03.2026 | 237,04 | 241,74 | 235,49 | 239,67 | 0,55% | 2.481.802,00 |
| 23.03.2026 | 238,93 | 240,97 | 237,60 | 238,37 | 1,47% | 2.434.222,00 |
| 20.03.2026 | 235,00 | 236,13 | 233,04 | 234,92 | 0,32% | 5.047.932,00 |
| 19.03.2026 | 236,25 | 236,33 | 231,72 | 234,18 | -1,01% | 3.514.439,00 |
| 18.03.2026 | 241,74 | 242,43 | 236,04 | 236,57 | -2,37% | 2.974.224,00 |
| 17.03.2026 | 244,44 | 245,75 | 240,29 | 242,32 | 0,05% | 2.465.673,00 |
| 16.03.2026 | 245,49 | 245,62 | 241,93 | 242,21 | -0,09% | 2.218.010,00 |
| 13.03.2026 | 244,90 | 246,15 | 240,59 | 242,44 | -0,68% | 2.785.418,00 |
| 12.03.2026 | 247,81 | 248,81 | 243,25 | 244,10 | -2,79% | 3.028.617,00 |
| 11.03.2026 | 250,21 | 251,31 | 246,55 | 251,11 | 0,36% | 2.228.639,00 |
| 10.03.2026 | 252,57 | 254,52 | 249,93 | 250,21 | -1,34% | 2.301.707,00 |
| 09.03.2026 | 251,25 | 254,68 | 247,65 | 253,61 | -0,20% | 2.857.608,00 |
| 06.03.2026 | 259,90 | 259,90 | 252,00 | 254,11 | -2,34% | 4.049.166,00 |
| 05.03.2026 | 265,09 | 266,89 | 259,33 | 260,20 | -2,44% | 3.087.172,00 |
| 04.03.2026 | 266,22 | 266,98 | 262,27 | 266,70 | 0,32% | 2.324.450,00 |
| 03.03.2026 | 263,55 | 265,92 | 258,58 | 265,84 | -0,42% | 3.122.487,00 |
| 02.03.2026 | 264,98 | 268,14 | 262,33 | 266,97 | 0,75% | 2.678.355,00 |
| 27.02.2026 | 262,79 | 266,38 | 261,54 | 264,98 | -0,18% | 3.815.520,00 |
| 26.02.2026 | 264,95 | 266,60 | 263,83 | 265,45 | 0,45% | 3.749.527,00 |
| 25.02.2026 | 266,85 | 267,88 | 261,52 | 264,25 | -0,90% | 3.511.088,00 |
| 24.02.2026 | 263,79 | 267,25 | 263,79 | 266,66 | 1,10% | 2.384.070,00 |
| 23.02.2026 | 266,16 | 267,81 | 262,60 | 263,76 | -0,88% | 2.702.392,00 |
| 20.02.2026 | 262,69 | 267,17 | 261,53 | 266,10 | 1,19% | 3.374.923,00 |
| 19.02.2026 | 265,25 | 265,64 | 262,11 | 262,97 | -0,77% | 3.243.252,00 |
| 18.02.2026 | 261,15 | 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 | 264,44 | 265,37 | 259,65 | 261,77 | -0,40% | 5.966.028,00 |
| 11.02.2026 | 262,29 | 263,92 | 260,81 | 262,81 | 0,57% | 4.634.655,00 |
| 10.02.2026 | 254,84 | 261,55 | 254,09 | 261,32 | 2,74% | 4.828.071,00 |
| 09.02.2026 | 251,71 | 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 | 250,67 | 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 | 234,81 | 242,24 | 234,00 | 241,49 | 2,66% | 4.636.838,00 |
| 02.02.2026 | 234,89 | 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 | 229,86 | 233,77 | 227,90 | 233,58 | 2,58% | 3.540.330,00 |
| 28.01.2026 | 231,75 | 234,33 | 227,63 | 227,71 | -2,08% | 4.248.111,00 |
| 27.01.2026 | 235,00 | 236,88 | 229,17 | 232,55 | 0,72% | 5.212.724,00 |