225,920$
2,41%
Echtzeit-Aktienkurs UNION PACIFIC CORP.
Bid:
Ask:
Aktienkurse zur UNION PACIFIC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 219,87 | 228,97 | 219,37 | 225,90 | 2,40% | 407.941,00 |
| 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% | 4.324.887,00 |
| 17.09.2025 | 216,19 | 219,67 | 216,13 | 217,17 | 0,54% | 4.734.649,00 |
| 16.09.2025 | 218,50 | 219,02 | 215,44 | 216,00 | -0,12% | 4.425.661,00 |
| 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 | 222,12 | 223,48 | 220,51 | 223,06 | 0,59% | 3.305.663,00 |
| 03.09.2025 | 221,32 | 222,50 | 218,75 | 221,76 | -0,10% | 4.308.771,00 |
| 02.09.2025 | 222,15 | 222,77 | 219,34 | 221,99 | -0,71% | 3.525.493,00 |
| 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% | 6.202.490,00 |
| 27.08.2025 | 222,62 | 223,00 | 220,41 | 220,95 | -0,80% | 3.461.943,00 |
| 26.08.2025 | 222,18 | 222,99 | 220,36 | 222,74 | -0,26% | 3.756.256,00 |
| 25.08.2025 | 228,69 | 228,95 | 221,13 | 223,32 | -1,99% | 5.820.727,00 |
| 22.08.2025 | 226,69 | 231,32 | 222,18 | 227,85 | 1,13% | 5.317.331,00 |
| 21.08.2025 | 225,88 | 226,18 | 223,53 | 225,30 | -0,17% | 3.297.811,00 |
| 20.08.2025 | 225,00 | 226,88 | 224,44 | 225,68 | 0,85% | 3.992.002,00 |
| 19.08.2025 | 220,76 | 225,02 | 220,06 | 223,77 | 1,68% | 4.883.546,00 |
| 18.08.2025 | 220,70 | 221,39 | 218,91 | 220,08 | -0,32% | 3.185.088,00 |
| 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% | 6.244.746,00 |
| 13.08.2025 | 219,65 | 223,50 | 218,52 | 223,18 | 2,00% | 3.096.638,00 |
| 12.08.2025 | 219,75 | 221,21 | 218,18 | 218,80 | -0,39% | 3.192.654,00 |
| 11.08.2025 | 222,63 | 223,77 | 218,69 | 219,65 | -1,17% | 4.388.949,00 |
| 08.08.2025 | 222,88 | 224,46 | 222,11 | 222,24 | -0,19% | 2.345.563,00 |
| 07.08.2025 | 227,38 | 228,41 | 222,10 | 222,66 | -1,24% | 3.058.563,00 |
| 06.08.2025 | 223,76 | 226,29 | 222,42 | 225,46 | 1,12% | 3.129.321,00 |
| 05.08.2025 | 222,61 | 223,40 | 221,59 | 222,97 | 0,41% | 2.399.916,00 |
| 04.08.2025 | 220,10 | 223,40 | 219,63 | 222,06 | 1,21% | 4.160.892,00 |
| 01.08.2025 | 220,55 | 220,83 | 218,63 | 219,40 | -1,16% | 4.637.470,00 |
| 31.07.2025 | 222,50 | 223,78 | 220,80 | 221,97 | -1,47% | 5.514.771,00 |
| 30.07.2025 | 225,84 | 226,57 | 222,51 | 225,28 | 0,67% | 8.358.636,00 |
| 29.07.2025 | 225,80 | 230,38 | 219,13 | 223,77 | -2,39% | 18.959.602,00 |
| 28.07.2025 | 225,00 | 230,97 | 224,82 | 229,24 | 2,00% | 6.846.089,00 |
| 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% | 9.773.720,00 |
| 23.07.2025 | 229,25 | 231,16 | 227,31 | 231,00 | 0,77% | 3.729.312,00 |
| 22.07.2025 | 226,61 | 230,53 | 226,00 | 229,24 | 1,50% | 3.804.215,00 |
| 21.07.2025 | 225,88 | 227,32 | 224,92 | 225,85 | 0,44% | 2.813.676,00 |
| 18.07.2025 | 228,42 | 228,42 | 222,34 | 224,87 | -1,15% | 5.794.541,00 |
| 17.07.2025 | 227,20 | 230,34 | 226,75 | 227,49 | -1,60% | 5.166.437,00 |
| 16.07.2025 | 232,87 | 232,94 | 229,70 | 231,18 | 0,02% | 2.349.822,00 |
| 15.07.2025 | 233,06 | 234,01 | 231,04 | 231,14 | -0,93% | 2.404.504,00 |
| 14.07.2025 | 234,81 | 234,86 | 231,40 | 233,31 | -0,76% | 1.972.372,00 |
| 11.07.2025 | 235,62 | 236,29 | 234,07 | 235,10 | -0,80% | 3.211.740,00 |
| 10.07.2025 | 235,78 | 240,74 | 235,59 | 237,00 | 0,22% | 2.629.055,00 |
| 09.07.2025 | 237,57 | 238,48 | 236,20 | 236,49 | -0,02% | 2.431.334,00 |
| 08.07.2025 | 234,88 | 238,86 | 234,31 | 236,54 | 0,51% | 2.541.772,00 |
| 07.07.2025 | 235,55 | 237,51 | 233,83 | 235,35 | -0,39% | 2.579.830,00 |
| 03.07.2025 | 237,69 | 239,19 | 236,28 | 236,28 | -0,37% | 1.327.641,00 |
| 02.07.2025 | 236,80 | 237,41 | 234,51 | 237,16 | 0,67% | 1.745.047,00 |
| 01.07.2025 | 229,43 | 237,11 | 229,43 | 235,57 | 2,39% | 2.683.796,00 |
| 30.06.2025 | 231,00 | 232,00 | 229,81 | 230,08 | -0,57% | 3.559.224,00 |
| 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 | 226,50 | 227,00 | 225,47 | 226,81 | -0,48% | 1.913.617,00 |
| 24.06.2025 | 227,55 | 228,03 | 225,84 | 227,91 | 0,90% | 2.755.712,00 |
| 23.06.2025 | 222,39 | 225,97 | 221,82 | 225,88 | 1,51% | 2.646.648,00 |
| 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 | 223,01 | 224,01 | 219,65 | 220,59 | -1,81% | 2.708.965,00 |
| 16.06.2025 | 224,22 | 226,19 | 223,77 | 224,65 | 0,57% | 2.645.348,00 |
| 13.06.2025 | 223,68 | 225,47 | 222,77 | 223,37 | -0,94% | 1.670.104,00 |
| 12.06.2025 | 225,12 | 225,49 | 223,51 | 225,49 | -0,10% | 1.918.494,00 |
| 11.06.2025 | 226,86 | 227,02 | 224,63 | 225,72 | -0,39% | 2.526.501,00 |
| 10.06.2025 | 224,23 | 229,20 | 223,36 | 226,60 | 1,10% | 3.012.851,00 |
| 09.06.2025 | 223,99 | 225,26 | 223,25 | 224,14 | 0,32% | 2.650.466,00 |
| 06.06.2025 | 222,97 | 224,16 | 222,15 | 223,43 | 1,26% | 2.953.422,00 |
| 05.06.2025 | 221,25 | 221,76 | 219,40 | 220,65 | -0,10% | 2.889.267,00 |
| 04.06.2025 | 221,80 | 222,17 | 219,36 | 220,87 | -0,41% | 3.912.212,00 |
| 03.06.2025 | 218,14 | 222,37 | 217,56 | 221,78 | 1,32% | 6.106.065,00 |
| 02.06.2025 | 220,00 | 220,00 | 217,39 | 218,89 | -1,25% | 3.785.736,00 |
| 30.05.2025 | 220,92 | 222,57 | 220,30 | 221,66 | -0,38% | 4.179.598,00 |
| 29.05.2025 | 223,59 | 223,59 | 219,77 | 222,51 | 0,15% | 2.966.033,00 |
| 28.05.2025 | 225,00 | 225,45 | 221,96 | 222,18 | -0,97% | 3.072.218,00 |
| 27.05.2025 | 223,65 | 224,96 | 222,74 | 224,35 | 1,01% | 2.610.510,00 |
| 23.05.2025 | 220,12 | 223,01 | 220,01 | 222,11 | -0,34% | 3.228.308,00 |
| 22.05.2025 | 223,27 | 224,35 | 221,93 | 222,87 | -0,34% | 2.380.032,00 |
| 21.05.2025 | 225,63 | 226,89 | 223,48 | 223,62 | -2,06% | 2.170.959,00 |
| 20.05.2025 | 229,30 | 229,89 | 227,81 | 228,33 | -0,51% | 1.962.323,00 |
| 19.05.2025 | 229,08 | 230,07 | 228,16 | 229,50 | -0,83% | 2.480.956,00 |
| 16.05.2025 | 231,33 | 231,97 | 230,12 | 231,42 | 0,25% | 2.007.094,00 |
| 15.05.2025 | 229,25 | 231,45 | 227,69 | 230,85 | 1,10% | 2.605.074,00 |
| 14.05.2025 | 227,65 | 228,76 | 223,14 | 228,34 | 0,04% | 3.252.610,00 |
| 13.05.2025 | 231,14 | 231,99 | 228,04 | 228,25 | -1,13% | 3.025.283,00 |
| 12.05.2025 | 227,06 | 231,54 | 226,52 | 230,87 | 6,73% | 4.965.203,00 |
| 09.05.2025 | 216,74 | 217,72 | 215,12 | 216,32 | -0,24% | 2.172.946,00 |
| 08.05.2025 | 214,91 | 218,92 | 213,87 | 216,84 | 1,40% | 3.328.703,00 |
| 07.05.2025 | 213,42 | 214,91 | 212,70 | 213,85 | 0,30% | 3.255.943,00 |
| 06.05.2025 | 214,59 | 216,22 | 213,00 | 213,20 | -1,54% | 2.256.600,00 |
| 05.05.2025 | 216,83 | 218,79 | 216,26 | 216,53 | -0,81% | 1.890.656,00 |
| 02.05.2025 | 216,82 | 219,61 | 215,84 | 218,29 | 1,97% | 2.926.805,00 |
| 01.05.2025 | 214,76 | 215,50 | 212,57 | 214,08 | -0,73% | 3.519.027,00 |
| 30.04.2025 | 213,05 | 215,98 | 210,53 | 215,66 | 0,52% | 3.133.258,00 |