97,800$
-1,13%
Echtzeit-Aktienkurs United Parcel Service
Bid:
Ask:
Aktienkurse zur United Parcel Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 98,03 | 98,65 | 97,11 | 97,91 | -1,02% | 4.557.362,00 |
| 24.04.2025 | 97,00 | 98,98 | 96,29 | 98,92 | 1,76% | 6.519.687,00 |
| 23.04.2025 | 98,58 | 99,82 | 96,97 | 97,21 | 0,38% | 5.719.113,00 |
| 22.04.2025 | 96,27 | 97,80 | 96,06 | 96,84 | 0,61% | 4.269.998,00 |
| 21.04.2025 | 95,55 | 96,34 | 94,62 | 96,25 | -0,19% | 3.904.731,00 |
| 17.04.2025 | 94,94 | 97,32 | 94,66 | 96,43 | 2,37% | 4.740.071,00 |
| 16.04.2025 | 96,45 | 96,65 | 93,52 | 94,20 | -2,38% | 4.589.636,00 |
| 15.04.2025 | 98,55 | 98,57 | 96,22 | 96,50 | -2,20% | 5.736.423,00 |
| 14.04.2025 | 98,47 | 100,94 | 97,99 | 98,67 | 1,64% | 4.841.710,00 |
| 11.04.2025 | 95,75 | 99,70 | 93,61 | 97,08 | 0,54% | 5.544.132,00 |
| 10.04.2025 | 98,12 | 98,13 | 93,98 | 96,56 | -3,11% | 7.520.658,00 |
| 09.04.2025 | 91,18 | 100,19 | 90,55 | 99,66 | 8,42% | 8.740.188,00 |
| 08.04.2025 | 97,80 | 97,80 | 90,71 | 91,92 | -3,81% | 8.214.952,00 |
| 07.04.2025 | 95,06 | 99,20 | 93,23 | 95,56 | -2,20% | 8.656.486,00 |
| 04.04.2025 | 98,33 | 100,59 | 96,57 | 97,71 | -2,41% | 9.567.695,00 |
| 03.04.2025 | 106,70 | 107,39 | 99,97 | 100,12 | -9,15% | 10.036.826,00 |
| 02.04.2025 | 108,85 | 110,50 | 108,59 | 110,20 | 0,86% | 4.467.291,00 |
| 01.04.2025 | 110,01 | 110,10 | 108,18 | 109,26 | -0,66% | 5.782.544,00 |
| 31.03.2025 | 109,01 | 110,86 | 108,30 | 109,99 | 0,30% | 6.528.746,00 |
| 28.03.2025 | 111,26 | 111,34 | 109,62 | 109,66 | -1,22% | 3.284.071,00 |
| 27.03.2025 | 110,82 | 111,78 | 110,42 | 111,01 | 0,00% | 4.024.292,00 |
| 26.03.2025 | 110,70 | 112,35 | 110,36 | 111,01 | 0,96% | 6.598.105,00 |
| 25.03.2025 | 115,83 | 116,00 | 109,89 | 109,95 | -5,05% | 10.592.312,00 |
| 24.03.2025 | 115,72 | 117,19 | 115,25 | 115,80 | 0,61% | 6.607.742,00 |
| 21.03.2025 | 114,36 | 115,42 | 112,46 | 115,10 | -1,61% | 19.575.263,00 |
| 20.03.2025 | 116,27 | 118,21 | 116,25 | 116,98 | -0,42% | 3.598.786,00 |
| 19.03.2025 | 118,37 | 118,87 | 116,26 | 117,47 | -1,17% | 4.995.049,00 |
| 18.03.2025 | 118,04 | 119,00 | 117,86 | 118,86 | 0,68% | 3.928.171,00 |
| 17.03.2025 | 117,00 | 118,78 | 116,92 | 118,06 | 1,11% | 4.409.129,00 |
| 14.03.2025 | 115,79 | 116,92 | 115,09 | 116,76 | 1,33% | 4.020.717,00 |
| 13.03.2025 | 115,77 | 117,47 | 114,96 | 115,23 | -0,03% | 4.571.593,00 |
| 12.03.2025 | 115,90 | 116,07 | 114,95 | 115,26 | -0,95% | 4.781.879,00 |
| 11.03.2025 | 120,27 | 120,58 | 115,94 | 116,36 | -3,53% | 6.465.464,00 |
| 10.03.2025 | 121,04 | 123,70 | 120,05 | 120,62 | -0,82% | 6.243.278,00 |
| 07.03.2025 | 119,60 | 121,66 | 119,32 | 121,62 | 0,93% | 5.635.793,00 |
| 06.03.2025 | 118,94 | 120,58 | 118,17 | 120,50 | 1,24% | 5.648.857,00 |
| 05.03.2025 | 117,48 | 119,59 | 117,32 | 119,02 | 1,91% | 6.789.845,00 |
| 04.03.2025 | 118,49 | 118,66 | 116,60 | 116,79 | -2,07% | 5.328.485,00 |
| 03.03.2025 | 119,82 | 120,98 | 118,77 | 119,26 | 0,19% | 5.147.275,00 |
| 28.02.2025 | 117,80 | 119,63 | 117,80 | 119,03 | 1,19% | 8.754.868,00 |
| 27.02.2025 | 117,16 | 118,73 | 116,99 | 117,63 | 0,63% | 4.744.686,00 |
| 26.02.2025 | 118,10 | 118,57 | 116,72 | 116,89 | -1,03% | 3.439.895,00 |
| 25.02.2025 | 116,46 | 118,34 | 116,46 | 118,11 | 1,68% | 4.951.188,00 |
| 24.02.2025 | 116,58 | 118,08 | 115,86 | 116,16 | -0,15% | 6.209.578,00 |
| 21.02.2025 | 116,45 | 116,85 | 115,26 | 116,33 | -0,23% | 6.459.937,00 |
| 20.02.2025 | 114,97 | 116,63 | 114,85 | 116,60 | 1,39% | 5.796.115,00 |
| 19.02.2025 | 114,96 | 115,44 | 114,25 | 115,00 | -0,36% | 4.235.607,00 |
| 18.02.2025 | 114,55 | 115,78 | 113,92 | 115,42 | -0,69% | 4.976.091,00 |
| 14.02.2025 | 116,06 | 116,76 | 115,66 | 116,22 | 0,50% | 5.942.315,00 |
| 13.02.2025 | 114,54 | 116,13 | 114,35 | 115,64 | 1,21% | 5.721.348,00 |
| 12.02.2025 | 113,35 | 114,84 | 113,29 | 114,26 | -0,24% | 4.866.477,00 |
| 11.02.2025 | 114,00 | 114,71 | 113,42 | 114,53 | 0,32% | 4.578.229,00 |
| 10.02.2025 | 113,52 | 114,77 | 112,76 | 114,16 | 0,93% | 6.090.358,00 |
| 07.02.2025 | 113,87 | 113,96 | 112,62 | 113,11 | -0,32% | 4.830.714,00 |
| 06.02.2025 | 112,35 | 113,87 | 112,27 | 113,47 | 1,40% | 6.287.468,00 |
| 05.02.2025 | 111,72 | 112,67 | 111,01 | 111,90 | 0,12% | 7.091.823,00 |
| 04.02.2025 | 111,34 | 112,15 | 110,21 | 111,77 | 0,43% | 9.314.557,00 |
| 03.02.2025 | 112,33 | 112,56 | 109,40 | 111,29 | -2,57% | 12.449.845,00 |
| 31.01.2025 | 115,01 | 116,59 | 113,36 | 114,23 | -0,58% | 15.866.062,00 |
| 30.01.2025 | 117,39 | 117,98 | 109,62 | 114,90 | -14,11% | 41.037.110,00 |
| 29.01.2025 | 136,03 | 136,58 | 133,63 | 133,78 | -1,21% | 4.210.409,00 |
| 28.01.2025 | 135,76 | 136,99 | 135,35 | 135,42 | -0,62% | 3.080.951,00 |
| 27.01.2025 | 133,90 | 136,86 | 133,74 | 136,26 | 2,43% | 4.900.600,00 |
| 24.01.2025 | 133,40 | 133,90 | 132,53 | 133,03 | -0,43% | 3.212.277,00 |
| 23.01.2025 | 132,94 | 133,67 | 132,01 | 133,61 | 0,80% | 3.255.626,00 |
| 22.01.2025 | 132,66 | 133,43 | 131,25 | 132,55 | -0,24% | 4.145.123,00 |
| 21.01.2025 | 130,42 | 133,57 | 130,15 | 132,87 | 2,42% | 5.179.007,00 |
| 17.01.2025 | 130,15 | 130,58 | 129,43 | 129,73 | -0,16% | 4.261.052,00 |
| 16.01.2025 | 129,51 | 130,66 | 128,77 | 129,94 | 1,94% | 5.458.989,00 |
| 15.01.2025 | 127,50 | 127,96 | 126,58 | 127,47 | 1,30% | 4.236.007,00 |
| 14.01.2025 | 125,37 | 125,93 | 124,56 | 125,84 | 0,66% | 4.230.920,00 |
| 13.01.2025 | 123,34 | 125,17 | 121,56 | 125,01 | 1,40% | 6.402.108,00 |
| 10.01.2025 | 125,01 | 125,43 | 122,90 | 123,28 | -2,75% | 5.231.805,00 |
| 08.01.2025 | 125,91 | 126,78 | 125,22 | 126,76 | 1,42% | 4.536.284,00 |
| 07.01.2025 | 125,20 | 127,08 | 124,01 | 124,98 | 0,62% | 3.723.247,00 |
| 06.01.2025 | 124,70 | 125,00 | 123,81 | 124,21 | 0,34% | 4.956.536,00 |
| 03.01.2025 | 123,96 | 124,33 | 122,76 | 123,79 | -0,06% | 3.493.504,00 |
| 02.01.2025 | 127,04 | 127,22 | 123,54 | 123,87 | -1,77% | 3.009.520,00 |
| 31.12.2024 | 125,38 | 126,13 | 125,04 | 126,10 | 0,62% | 3.401.157,00 |
| 30.12.2024 | 125,15 | 125,83 | 124,21 | 125,32 | -0,63% | 2.897.123,00 |
| 27.12.2024 | 125,85 | 126,86 | 125,35 | 126,11 | -0,20% | 2.903.993,00 |
| 26.12.2024 | 125,58 | 127,06 | 125,44 | 126,36 | 0,08% | 2.820.000,00 |
| 24.12.2024 | 125,21 | 126,31 | 124,50 | 126,26 | 0,41% | 1.579.166,00 |
| 23.12.2024 | 125,33 | 125,93 | 124,25 | 125,75 | 0,06% | 3.413.994,00 |
| 20.12.2024 | 124,04 | 126,82 | 122,01 | 125,68 | 2,47% | 12.898.959,00 |
| 19.12.2024 | 124,07 | 124,66 | 122,33 | 122,65 | -0,94% | 6.107.601,00 |
| 18.12.2024 | 126,90 | 127,13 | 123,75 | 123,82 | -2,75% | 4.662.603,00 |
| 17.12.2024 | 128,00 | 128,86 | 126,78 | 127,32 | -0,96% | 3.549.524,00 |
| 16.12.2024 | 128,58 | 130,30 | 128,23 | 128,55 | -0,16% | 4.317.458,00 |
| 13.12.2024 | 129,03 | 129,04 | 127,58 | 128,76 | -0,17% | 4.284.756,00 |
| 12.12.2024 | 129,25 | 129,44 | 127,60 | 128,98 | -0,11% | 4.929.575,00 |
| 11.12.2024 | 130,33 | 130,49 | 128,87 | 129,12 | -0,84% | 7.417.203,00 |
| 10.12.2024 | 129,30 | 130,92 | 128,06 | 130,22 | 1,31% | 6.286.664,00 |
| 09.12.2024 | 125,90 | 128,79 | 125,55 | 128,53 | 2,32% | 6.000.614,00 |
| 06.12.2024 | 128,10 | 128,55 | 125,41 | 125,61 | -1,55% | 5.745.026,00 |
| 05.12.2024 | 129,41 | 129,68 | 127,45 | 127,59 | -0,92% | 4.624.692,00 |
| 04.12.2024 | 129,63 | 129,63 | 127,80 | 128,78 | -0,72% | 4.764.205,00 |
| 03.12.2024 | 133,96 | 134,21 | 129,51 | 129,71 | -3,22% | 5.560.951,00 |
| 02.12.2024 | 136,14 | 136,14 | 133,14 | 134,02 | -1,25% | 2.717.759,00 |
| 29.11.2024 | 134,80 | 136,57 | 134,64 | 135,72 | 0,03% | 1.533.478,00 |