262,210$
-1,79%
Echtzeit-Aktienkurs UNION PACIFIC CORP.
Bid:
Ask:
Aktienkurse zur UNION PACIFIC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 265,75 | 268,99 | 259,73 | 262,21 | -1,79% | 301.778,00 |
| 28.05.2026 | 275,66 | 276,29 | 264,83 | 267,00 | -4,43% | 6.081.393,00 |
| 27.05.2026 | 272,57 | 279,70 | 272,57 | 279,39 | 3,06% | 4.042.920,00 |
| 26.05.2026 | 266,22 | 272,66 | 266,15 | 271,10 | 1,96% | 3.076.471,00 |
| 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% | 2.308.644,00 |
| 20.05.2026 | 270,82 | 274,63 | 264,69 | 265,80 | -2,12% | 3.791.666,00 |
| 19.05.2026 | 273,50 | 275,48 | 271,17 | 271,56 | -1,30% | 2.535.236,00 |
| 18.05.2026 | 271,00 | 276,40 | 269,57 | 275,13 | 1,69% | 3.195.896,00 |
| 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% | 3.943.922,00 |
| 13.05.2026 | 265,17 | 268,59 | 263,84 | 264,65 | -0,36% | 1.861.047,00 |
| 12.05.2026 | 263,70 | 266,98 | 261,04 | 265,60 | 0,85% | 2.542.018,00 |
| 11.05.2026 | 265,63 | 267,00 | 263,34 | 263,35 | -0,49% | 1.608.050,00 |
| 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% | 2.018.147,00 |
| 06.05.2026 | 265,44 | 270,27 | 265,12 | 268,23 | 1,60% | 3.008.982,00 |
| 05.05.2026 | 264,40 | 265,06 | 261,94 | 264,01 | 0,23% | 1.765.476,00 |
| 04.05.2026 | 265,70 | 266,81 | 261,96 | 263,41 | -1,09% | 2.777.861,00 |
| 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% | 3.305.623,00 |
| 29.04.2026 | 266,82 | 267,80 | 263,10 | 264,78 | -1,11% | 3.231.592,00 |
| 28.04.2026 | 271,31 | 271,52 | 266,92 | 267,74 | -0,44% | 2.701.982,00 |
| 27.04.2026 | 269,45 | 270,82 | 265,76 | 268,91 | 0,08% | 2.804.546,00 |
| 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% | 8.456.318,00 |
| 22.04.2026 | 253,24 | 254,76 | 248,91 | 249,40 | -0,74% | 3.800.122,00 |
| 21.04.2026 | 253,52 | 253,52 | 248,50 | 251,25 | -0,37% | 3.223.284,00 |
| 20.04.2026 | 251,39 | 253,58 | 248,82 | 252,18 | 0,41% | 2.588.377,00 |
| 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% | 2.631.994,00 |
| 15.04.2026 | 251,87 | 252,02 | 246,99 | 248,03 | -1,59% | 2.967.689,00 |
| 14.04.2026 | 251,10 | 252,73 | 249,06 | 252,04 | 0,28% | 2.178.015,00 |
| 13.04.2026 | 251,00 | 251,98 | 248,67 | 251,34 | 0,33% | 1.589.750,00 |
| 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% | 2.947.485,00 |
| 08.04.2026 | 250,49 | 252,62 | 247,02 | 249,11 | 1,22% | 3.273.822,00 |
| 07.04.2026 | 244,93 | 246,75 | 243,33 | 246,11 | 0,23% | 2.857.140,00 |
| 06.04.2026 | 243,43 | 245,88 | 242,60 | 245,54 | 0,34% | 1.438.180,00 |
| 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% | 2.435.243,00 |
| 31.03.2026 | 240,79 | 243,73 | 238,13 | 242,62 | 1,42% | 4.149.775,00 |
| 30.03.2026 | 241,65 | 242,45 | 238,86 | 239,23 | 0,18% | 2.750.775,00 |
| 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% | 2.221.167,00 |
| 25.03.2026 | 241,95 | 242,41 | 238,58 | 241,33 | 0,69% | 2.800.263,00 |
| 24.03.2026 | 237,04 | 241,74 | 235,49 | 239,67 | 0,55% | 2.470.107,00 |
| 23.03.2026 | 238,93 | 240,97 | 237,60 | 238,37 | 1,47% | 2.310.097,00 |
| 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% | 3.490.764,00 |
| 18.03.2026 | 241,74 | 242,43 | 236,04 | 236,57 | -2,37% | 2.972.769,00 |
| 17.03.2026 | 244,44 | 245,75 | 240,29 | 242,32 | 0,05% | 2.433.970,00 |
| 16.03.2026 | 245,49 | 245,62 | 241,93 | 242,21 | -0,09% | 2.218.011,00 |
| 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 |
| 26.01.2026 | 229,85 | 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 | 229,47 | 232,85 | 229,29 | 231,37 | 0,86% | 3.785.913,00 |
| 21.01.2026 | 223,47 | 229,93 | 223,15 | 229,39 | 3,47% | 3.477.961,00 |
| 20.01.2026 | 225,70 | 228,00 | 219,98 | 221,69 | -3,40% | 6.026.893,00 |
| 16.01.2026 | 230,03 | 231,92 | 228,91 | 229,49 | -0,44% | 3.863.522,00 |
| 15.01.2026 | 227,78 | 230,76 | 227,01 | 230,51 | 1,48% | 2.426.862,00 |
| 14.01.2026 | 227,33 | 230,38 | 225,85 | 227,14 | -0,94% | 3.015.310,00 |
| 13.01.2026 | 230,24 | 230,76 | 227,81 | 229,29 | -0,09% | 2.249.771,00 |
| 12.01.2026 | 226,01 | 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 | 224,49 | 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 | 231,49 | 234,28 | 231,20 | 233,62 | 0,71% | 2.240.449,00 |