187,740€
-0,65%
Echtzeit-Aktienkurs UNION PACIFIC CORP.
Bid:
Ask:
Aktienkurse zur UNION PACIFIC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 189,98 | 190,82 | 186,57 | 187,19 | -0,94% | - |
| 24.04.2025 | 192,08 | 199,98 | 184,00 | 188,96 | -2,74% | 2.289,00 |
| 23.04.2025 | 193,56 | 197,78 | 192,50 | 194,28 | 3,41% | 1.557,00 |
| 22.04.2025 | 187,72 | 190,86 | 186,20 | 187,88 | -3,79% | 1.059,00 |
| 17.04.2025 | 192,56 | 195,48 | 189,02 | 195,28 | 3,05% | 1.238,00 |
| 16.04.2025 | 191,50 | 196,06 | 189,02 | 189,50 | -3,10% | 1.263,00 |
| 15.04.2025 | 196,22 | 198,40 | 195,44 | 195,56 | -0,28% | 1.140,00 |
| 14.04.2025 | 194,06 | 197,14 | 193,28 | 196,10 | 1,10% | 1.294,00 |
| 11.04.2025 | 194,14 | 196,72 | 189,48 | 193,96 | -1,38% | 1.523,00 |
| 10.04.2025 | 203,85 | 205,20 | 191,04 | 196,68 | -2,97% | 1.621,00 |
| 09.04.2025 | 185,64 | 203,55 | 181,04 | 202,70 | 7,93% | 2.890,00 |
| 08.04.2025 | 193,42 | 200,25 | 187,80 | 187,80 | -2,13% | 1.476,00 |
| 07.04.2025 | 188,06 | 197,00 | 181,00 | 191,88 | -2,60% | 6.486,00 |
| 04.04.2025 | 201,60 | 202,75 | 194,92 | 197,00 | -3,10% | 4.067,00 |
| 03.04.2025 | 214,30 | 214,30 | 203,30 | 203,30 | -7,30% | 2.858,00 |
| 02.04.2025 | 218,70 | 220,05 | 217,05 | 219,30 | 0,27% | 1.075,00 |
| 01.04.2025 | 218,80 | 221,05 | 216,55 | 218,70 | 0,28% | 1.105,00 |
| 31.03.2025 | 214,00 | 218,10 | 212,55 | 218,10 | 1,65% | 1.197,00 |
| 28.03.2025 | 217,60 | 220,00 | 214,55 | 214,55 | -1,65% | 765,00 |
| 27.03.2025 | 220,55 | 222,45 | 217,55 | 218,15 | -1,42% | 1.121,00 |
| 26.03.2025 | 219,15 | 221,85 | 217,55 | 221,30 | 1,05% | 585,00 |
| 25.03.2025 | 217,00 | 219,05 | 216,40 | 219,00 | 0,46% | 692,00 |
| 24.03.2025 | 216,60 | 220,10 | 216,00 | 218,00 | 1,02% | 761,00 |
| 21.03.2025 | 215,05 | 218,60 | 213,55 | 215,80 | 0,02% | 1.061,00 |
| 20.03.2025 | 217,00 | 219,10 | 215,20 | 215,75 | -0,69% | 986,00 |
| 19.03.2025 | 218,45 | 218,80 | 216,20 | 217,25 | 0,44% | 656,00 |
| 18.03.2025 | 218,15 | 219,70 | 215,15 | 216,30 | -0,89% | 876,00 |
| 17.03.2025 | 217,65 | 219,05 | 216,20 | 218,25 | -0,16% | 827,00 |
| 14.03.2025 | 215,05 | 218,60 | 215,05 | 218,60 | 1,41% | 837,00 |
| 13.03.2025 | 218,50 | 220,70 | 215,55 | 215,55 | -0,92% | 1.199,00 |
| 12.03.2025 | 217,25 | 221,65 | 215,70 | 217,55 | -0,28% | 1.077,00 |
| 11.03.2025 | 229,80 | 229,80 | 217,10 | 218,15 | -4,61% | 2.236,00 |
| 10.03.2025 | 228,05 | 232,10 | 225,45 | 228,70 | 0,00% | 1.457,00 |
| 07.03.2025 | 227,70 | 228,70 | 225,00 | 228,70 | 1,19% | 1.160,00 |
| 06.03.2025 | 224,35 | 226,90 | 221,50 | 226,00 | -0,59% | 1.049,00 |
| 05.03.2025 | 227,20 | 229,35 | 222,95 | 227,35 | -0,13% | 2.295,00 |
| 04.03.2025 | 233,80 | 235,40 | 227,65 | 227,65 | -2,76% | 1.004,00 |
| 03.03.2025 | 236,00 | 238,50 | 234,10 | 234,10 | -1,12% | 1.029,00 |
| 28.02.2025 | 233,75 | 236,75 | 233,75 | 236,75 | 1,20% | 626,00 |
| 27.02.2025 | 232,60 | 237,40 | 232,60 | 233,95 | 0,30% | 745,00 |
| 26.02.2025 | 235,45 | 236,65 | 233,10 | 233,25 | -0,68% | 545,00 |
| 25.02.2025 | 230,65 | 235,00 | 230,35 | 234,85 | 1,23% | 1.658,00 |
| 24.02.2025 | 233,90 | 236,20 | 231,50 | 232,00 | -0,54% | 478,00 |
| 21.02.2025 | 235,05 | 236,85 | 230,55 | 233,25 | -0,72% | 947,00 |
| 20.02.2025 | 237,35 | 237,80 | 234,05 | 234,95 | -0,86% | 997,00 |
| 19.02.2025 | 240,40 | 241,95 | 234,50 | 237,00 | -1,64% | 1.147,00 |
| 18.02.2025 | 238,75 | 241,75 | 238,25 | 240,95 | 0,29% | 1.051,00 |
| 17.02.2025 | 238,80 | 241,00 | 237,60 | 240,25 | 0,88% | 836,00 |
| 14.02.2025 | 239,40 | 242,20 | 237,80 | 238,15 | -1,24% | 958,00 |
| 13.02.2025 | 237,25 | 241,20 | 236,70 | 241,15 | 0,77% | 1.710,00 |
| 12.02.2025 | 238,90 | 239,50 | 235,45 | 239,30 | 0,59% | 969,00 |
| 11.02.2025 | 236,75 | 238,85 | 235,15 | 237,90 | 0,76% | 324,00 |
| 10.02.2025 | 233,20 | 236,80 | 233,20 | 236,10 | 1,09% | 600,00 |
| 07.02.2025 | 235,50 | 235,50 | 233,20 | 233,55 | -0,47% | 1.175,00 |
| 06.02.2025 | 235,80 | 237,20 | 233,70 | 234,65 | 0,23% | 863,00 |
| 05.02.2025 | 232,70 | 235,15 | 232,20 | 234,10 | -0,53% | 413,00 |
| 04.02.2025 | 236,60 | 236,65 | 233,40 | 235,35 | -1,13% | 388,00 |
| 03.02.2025 | 236,40 | 239,95 | 231,15 | 238,05 | -1,55% | 2.925,00 |
| 31.01.2025 | 239,45 | 242,60 | 239,15 | 241,80 | 1,32% | 726,00 |
| 30.01.2025 | 240,75 | 241,85 | 237,65 | 238,65 | -0,89% | 729,00 |
| 29.01.2025 | 240,00 | 243,55 | 237,75 | 240,80 | 1,07% | 973,00 |
| 28.01.2025 | 242,10 | 245,30 | 238,25 | 238,25 | -2,10% | 1.265,00 |
| 27.01.2025 | 236,90 | 244,70 | 235,05 | 243,35 | 2,20% | 1.858,00 |
| 24.01.2025 | 234,75 | 238,10 | 234,75 | 238,10 | -0,27% | 1.138,00 |
| 23.01.2025 | 228,30 | 239,35 | 226,35 | 238,75 | 5,39% | 2.337,00 |
| 22.01.2025 | 227,30 | 228,45 | 224,80 | 226,55 | -0,37% | 1.752,00 |
| 21.01.2025 | 225,50 | 228,60 | 223,60 | 227,40 | 1,40% | 2.828,00 |
| 20.01.2025 | 226,40 | 228,35 | 222,75 | 224,25 | -1,64% | 697,00 |
| 17.01.2025 | 228,95 | 230,00 | 227,30 | 228,00 | 0,95% | 1.155,00 |
| 16.01.2025 | 223,70 | 225,85 | 223,05 | 225,85 | 0,36% | 860,00 |
| 15.01.2025 | 221,85 | 225,70 | 221,80 | 225,05 | 1,51% | 580,00 |
| 14.01.2025 | 220,45 | 223,00 | 220,45 | 221,70 | 0,09% | 638,00 |
| 13.01.2025 | 220,15 | 222,45 | 218,05 | 221,50 | 0,68% | 707,00 |
| 10.01.2025 | 225,35 | 225,80 | 220,00 | 220,00 | -2,72% | 1.165,00 |
| 09.01.2025 | 225,65 | 226,45 | 224,05 | 226,15 | 0,78% | 352,00 |
| 08.01.2025 | 224,95 | 225,45 | 222,25 | 224,40 | 1,10% | 971,00 |
| 07.01.2025 | 220,15 | 224,15 | 219,55 | 221,95 | 0,54% | 852,00 |
| 06.01.2025 | 223,55 | 225,40 | 220,30 | 220,75 | -1,89% | 895,00 |
| 03.01.2025 | 222,05 | 225,05 | 221,95 | 225,00 | 0,27% | 683,00 |
| 02.01.2025 | 220,05 | 224,40 | 220,05 | 224,40 | 2,91% | 825,00 |
| 30.12.2024 | 222,50 | 222,50 | 218,05 | 218,05 | -1,38% | 517,00 |
| 27.12.2024 | 219,85 | 222,40 | 218,80 | 221,10 | 1,47% | 981,00 |
| 23.12.2024 | 218,50 | 219,25 | 216,25 | 217,90 | 0,35% | 1.062,00 |
| 20.12.2024 | 214,95 | 218,10 | 212,50 | 217,15 | 0,98% | 1.380,00 |
| 19.12.2024 | 215,80 | 218,40 | 215,05 | 215,05 | -0,90% | 1.187,00 |
| 18.12.2024 | 218,35 | 220,50 | 217,00 | 217,00 | -0,73% | 1.201,00 |
| 17.12.2024 | 221,40 | 222,35 | 218,60 | 218,60 | -1,38% | 1.007,00 |
| 16.12.2024 | 222,25 | 226,25 | 220,65 | 221,65 | -1,42% | 1.224,00 |
| 13.12.2024 | 224,35 | 226,60 | 221,90 | 224,85 | 0,97% | 1.659,00 |
| 12.12.2024 | 220,60 | 225,80 | 220,60 | 222,70 | -0,16% | 1.114,00 |
| 11.12.2024 | 226,50 | 226,95 | 223,00 | 223,05 | -1,22% | 672,00 |
| 10.12.2024 | 222,10 | 226,65 | 220,35 | 225,80 | 1,78% | 1.179,00 |
| 09.12.2024 | 220,50 | 222,35 | 219,25 | 221,85 | 0,36% | 1.894,00 |
| 06.12.2024 | 223,20 | 223,60 | 220,80 | 221,05 | -0,58% | 1.845,00 |
| 05.12.2024 | 223,20 | 224,35 | 220,65 | 222,35 | -0,45% | 623,00 |
| 04.12.2024 | 225,00 | 228,15 | 222,05 | 223,35 | -1,37% | 1.976,00 |
| 03.12.2024 | 227,40 | 231,60 | 223,75 | 226,45 | -1,39% | 1.471,00 |
| 02.12.2024 | 234,30 | 234,30 | 229,55 | 229,65 | -0,63% | 1.432,00 |
| 29.11.2024 | 233,00 | 234,05 | 230,55 | 231,10 | -0,86% | 2.274,00 |
| 28.11.2024 | 233,60 | 235,65 | 231,45 | 233,10 | -0,09% | 748,00 |