125,550€
-0,29%
Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
Ask:
Aktienkurse zur United Parcel Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 125,40 | 126,29 | 124,85 | 125,91 | 0,82% | 127,00 |
| 20.11.2024 | 126,56 | 126,58 | 124,48 | 124,88 | -1,59% | 156,00 |
| 19.11.2024 | 127,98 | 127,98 | 125,84 | 126,90 | -0,17% | 355,00 |
| 18.11.2024 | 127,00 | 127,26 | 124,04 | 127,12 | -0,19% | 835,00 |
| 15.11.2024 | 125,82 | 127,36 | 124,74 | 127,36 | 0,92% | 1.063,00 |
| 14.11.2024 | 127,40 | 127,68 | 125,22 | 126,20 | 0,43% | 1.199,00 |
| 13.11.2024 | 122,80 | 125,92 | 122,42 | 125,66 | 2,36% | 634,00 |
| 12.11.2024 | 123,62 | 124,42 | 122,70 | 122,76 | -0,53% | 505,00 |
| 11.11.2024 | 124,02 | 125,66 | 123,12 | 123,42 | -0,44% | 2.404,00 |
| 08.11.2024 | 124,40 | 125,30 | 123,24 | 123,96 | -0,96% | 629,00 |
| 07.11.2024 | 125,30 | 125,46 | 124,08 | 125,16 | 0,19% | 525,00 |
| 06.11.2024 | 125,76 | 126,94 | 123,70 | 124,92 | 2,39% | 1.023,00 |
| 05.11.2024 | 122,46 | 122,46 | 121,02 | 122,00 | -0,10% | 822,00 |
| 04.11.2024 | 123,90 | 123,90 | 121,82 | 122,12 | -1,26% | 1.081,00 |
| 01.11.2024 | 123,60 | 124,62 | 123,18 | 123,68 | 0,15% | 488,00 |
| 31.10.2024 | 123,00 | 124,22 | 122,38 | 123,50 | 0,13% | 1.130,00 |
| 30.10.2024 | 124,40 | 124,78 | 123,02 | 123,34 | -1,55% | 505,00 |
| 29.10.2024 | 125,04 | 125,94 | 124,56 | 125,28 | -0,06% | 796,00 |
| 28.10.2024 | 128,16 | 128,58 | 125,36 | 125,36 | -1,91% | 1.328,00 |
| 25.10.2024 | 126,70 | 129,60 | 126,70 | 127,80 | 0,08% | 2.908,00 |
| 24.10.2024 | 122,52 | 135,22 | 122,34 | 127,70 | 4,78% | 4.512,00 |
| 23.10.2024 | 121,50 | 122,26 | 121,12 | 121,88 | -0,10% | 1.043,00 |
| 22.10.2024 | 121,22 | 122,12 | 120,50 | 122,00 | 0,41% | 749,00 |
| 21.10.2024 | 124,80 | 124,80 | 121,50 | 121,50 | -2,83% | 2.225,00 |
| 18.10.2024 | 124,54 | 125,48 | 124,52 | 125,04 | -0,13% | 352,00 |
| 17.10.2024 | 124,76 | 125,68 | 124,68 | 125,20 | -0,29% | 701,00 |
| 16.10.2024 | 123,04 | 125,66 | 122,44 | 125,56 | 1,83% | 733,00 |
| 15.10.2024 | 124,00 | 125,18 | 123,16 | 123,30 | -0,19% | 1.293,00 |
| 14.10.2024 | 123,56 | 123,88 | 122,56 | 123,54 | 0,64% | 1.122,00 |
| 11.10.2024 | 121,74 | 123,36 | 121,48 | 122,76 | 0,89% | 776,00 |
| 10.10.2024 | 121,68 | 122,74 | 121,18 | 121,68 | 0,07% | 570,00 |
| 09.10.2024 | 119,52 | 122,02 | 119,50 | 121,60 | 1,74% | 1.309,00 |
| 08.10.2024 | 119,10 | 119,98 | 118,92 | 119,52 | 0,59% | 236,00 |
| 07.10.2024 | 120,08 | 120,08 | 118,46 | 118,82 | -0,57% | 1.254,00 |
| 04.10.2024 | 118,02 | 120,02 | 118,02 | 119,50 | 0,64% | 610,00 |
| 03.10.2024 | 120,66 | 120,66 | 118,60 | 118,74 | -1,35% | 734,00 |
| 02.10.2024 | 120,38 | 120,94 | 119,84 | 120,36 | -0,45% | 807,00 |
| 01.10.2024 | 122,06 | 123,56 | 119,50 | 120,90 | -1,52% | 2.754,00 |
| 30.09.2024 | 120,50 | 122,94 | 119,90 | 122,76 | 1,54% | 3.189,00 |
| 27.09.2024 | 119,80 | 121,52 | 119,14 | 120,90 | 1,51% | 1.600,00 |
| 26.09.2024 | 117,94 | 120,26 | 117,40 | 119,10 | 0,90% | 3.606,00 |
| 25.09.2024 | 115,78 | 118,34 | 115,42 | 118,04 | 1,93% | 624,00 |
| 24.09.2024 | 116,08 | 116,50 | 115,42 | 115,80 | -0,16% | 1.526,00 |
| 23.09.2024 | 115,58 | 116,38 | 115,04 | 115,98 | 0,45% | 606,00 |
| 20.09.2024 | 116,00 | 116,18 | 113,70 | 115,46 | -2,38% | 2.503,00 |
| 19.09.2024 | 118,00 | 119,86 | 117,88 | 118,28 | -0,02% | 1.317,00 |
| 18.09.2024 | 117,76 | 118,40 | 117,14 | 118,30 | 0,51% | 935,00 |
| 17.09.2024 | 115,70 | 118,00 | 115,56 | 117,70 | 1,50% | 1.632,00 |
| 16.09.2024 | 115,00 | 116,12 | 114,22 | 115,96 | 1,05% | 799,00 |
| 13.09.2024 | 116,06 | 116,32 | 113,60 | 114,76 | -1,19% | 1.865,00 |
| 12.09.2024 | 116,78 | 117,14 | 115,44 | 116,14 | -0,26% | 963,00 |
| 11.09.2024 | 116,68 | 118,34 | 114,78 | 116,44 | -1,07% | 1.732,00 |
| 10.09.2024 | 116,88 | 117,70 | 116,42 | 117,70 | 0,43% | 1.173,00 |
| 09.09.2024 | 115,82 | 117,42 | 115,70 | 117,20 | 1,82% | 787,00 |
| 06.09.2024 | 114,76 | 115,48 | 114,36 | 115,10 | 0,17% | 995,00 |
| 05.09.2024 | 116,48 | 116,48 | 114,40 | 114,90 | -1,42% | 1.073,00 |
| 04.09.2024 | 115,02 | 117,04 | 115,02 | 116,56 | 0,95% | 930,00 |
| 03.09.2024 | 117,04 | 117,04 | 115,04 | 115,46 | -0,96% | 1.299,00 |
| 02.09.2024 | 116,28 | 117,12 | 115,54 | 116,58 | 0,31% | 1.396,00 |
| 30.08.2024 | 114,92 | 116,22 | 114,90 | 116,22 | 1,48% | 2.009,00 |
| 29.08.2024 | 114,70 | 116,10 | 114,52 | 114,52 | 0,02% | 1.103,00 |
| 28.08.2024 | 114,48 | 115,64 | 114,12 | 114,50 | 0,12% | 836,00 |
| 27.08.2024 | 116,10 | 116,52 | 114,24 | 114,36 | -0,99% | 3.376,00 |
| 26.08.2024 | 114,82 | 115,84 | 114,34 | 115,50 | 0,77% | 489,00 |
| 23.08.2024 | 114,44 | 115,58 | 113,96 | 114,62 | 0,26% | 693,00 |
| 22.08.2024 | 115,22 | 115,70 | 113,80 | 114,32 | -0,50% | 2.624,00 |
| 21.08.2024 | 115,70 | 116,62 | 114,76 | 114,90 | -0,62% | 2.070,00 |
| 20.08.2024 | 116,86 | 117,20 | 115,32 | 115,62 | -0,67% | 1.248,00 |
| 19.08.2024 | 116,50 | 117,48 | 115,74 | 116,40 | -1,42% | 860,00 |
| 16.08.2024 | 117,42 | 118,12 | 116,60 | 118,08 | 0,56% | 777,00 |
| 15.08.2024 | 115,30 | 117,84 | 115,02 | 117,42 | 2,30% | 707,00 |
| 14.08.2024 | 115,46 | 115,46 | 114,16 | 114,78 | -0,31% | 449,00 |
| 13.08.2024 | 114,12 | 115,60 | 114,12 | 115,14 | 0,65% | 1.376,00 |
| 12.08.2024 | 115,70 | 116,00 | 114,04 | 114,40 | -0,45% | 4.319,00 |
| 09.08.2024 | 115,60 | 116,68 | 114,26 | 114,92 | -0,45% | 2.535,00 |
| 08.08.2024 | 112,80 | 115,46 | 112,02 | 115,44 | 1,91% | 1.041,00 |
| 07.08.2024 | 114,92 | 116,24 | 113,08 | 113,28 | -0,65% | 1.646,00 |
| 06.08.2024 | 116,48 | 116,98 | 114,02 | 114,02 | -0,94% | 1.573,00 |
| 05.08.2024 | 116,62 | 116,84 | 113,92 | 115,10 | -1,94% | 2.150,00 |
| 02.08.2024 | 120,04 | 120,48 | 116,76 | 117,38 | -2,62% | 1.758,00 |
| 01.08.2024 | 121,16 | 122,64 | 120,10 | 120,54 | 0,00% | 658,00 |
| 31.07.2024 | 119,52 | 120,94 | 118,00 | 120,54 | 0,80% | 659,00 |
| 30.07.2024 | 119,28 | 121,10 | 118,60 | 119,58 | 0,55% | 1.087,00 |
| 29.07.2024 | 119,48 | 119,98 | 118,46 | 118,92 | -0,03% | 1.541,00 |
| 26.07.2024 | 118,16 | 119,54 | 117,44 | 118,96 | 1,02% | 2.014,00 |
| 25.07.2024 | 118,98 | 119,10 | 117,12 | 117,76 | -0,44% | 3.870,00 |
| 24.07.2024 | 117,30 | 119,00 | 115,02 | 118,28 | 0,75% | 9.078,00 |
| 23.07.2024 | 133,74 | 134,88 | 115,30 | 117,40 | -12,34% | 15.063,00 |
| 22.07.2024 | 133,90 | 134,06 | 133,02 | 133,92 | 0,60% | 836,00 |
| 19.07.2024 | 133,04 | 133,46 | 132,00 | 133,12 | 0,27% | 889,00 |
| 18.07.2024 | 135,50 | 135,68 | 132,76 | 132,76 | -1,26% | 1.056,00 |
| 17.07.2024 | 134,32 | 135,10 | 133,94 | 134,46 | -0,18% | 1.005,00 |
| 16.07.2024 | 133,12 | 135,10 | 132,06 | 134,70 | 1,65% | 1.340,00 |
| 15.07.2024 | 131,76 | 133,00 | 130,70 | 132,52 | 1,13% | 707,00 |
| 12.07.2024 | 127,66 | 131,04 | 126,88 | 131,04 | 3,18% | 1.647,00 |
| 11.07.2024 | 125,54 | 128,00 | 124,50 | 127,00 | 1,98% | 2.153,00 |
| 10.07.2024 | 124,56 | 124,72 | 123,90 | 124,54 | 0,24% | 1.543,00 |
| 09.07.2024 | 125,60 | 125,98 | 124,02 | 124,24 | -0,94% | 1.087,00 |
| 08.07.2024 | 126,20 | 126,78 | 125,18 | 125,42 | -0,05% | 908,00 |
| 05.07.2024 | 125,54 | 125,92 | 124,46 | 125,48 | -0,52% | 582,00 |