115,000€
0,09%
Echtzeit-Aktienkurs United Parcel Service
Bid:
Ask:
Aktienkurse zur United Parcel Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2024 | 125,68 | 126,20 | 125,32 | 126,14 | 0,38% | 322,00 |
| 03.07.2024 | 126,08 | 126,16 | 125,02 | 125,66 | 0,06% | 565,00 |
| 02.07.2024 | 126,22 | 126,94 | 125,16 | 125,58 | -0,99% | 619,00 |
| 01.07.2024 | 127,90 | 128,20 | 126,70 | 126,84 | -0,52% | 593,00 |
| 28.06.2024 | 127,24 | 128,06 | 126,66 | 127,50 | 0,46% | 802,00 |
| 27.06.2024 | 129,42 | 129,44 | 126,74 | 126,92 | -1,90% | 612,00 |
| 26.06.2024 | 128,92 | 130,14 | 127,34 | 129,38 | 3,01% | 1.106,00 |
| 25.06.2024 | 128,98 | 130,12 | 125,16 | 125,60 | -2,77% | 1.246,00 |
| 24.06.2024 | 127,52 | 129,46 | 126,62 | 129,18 | 0,59% | 2.159,00 |
| 21.06.2024 | 128,48 | 129,74 | 127,48 | 128,42 | 0,16% | 237,00 |
| 20.06.2024 | 125,22 | 128,28 | 124,66 | 128,22 | 2,43% | 3.391,00 |
| 19.06.2024 | 125,30 | 125,30 | 124,24 | 125,18 | -0,67% | 244,00 |
| 18.06.2024 | 126,44 | 127,40 | 125,70 | 126,02 | -0,66% | 353,00 |
| 17.06.2024 | 127,20 | 127,20 | 125,66 | 126,86 | 0,32% | 198,00 |
| 14.06.2024 | 125,94 | 126,64 | 124,42 | 126,46 | 0,60% | 646,00 |
| 13.06.2024 | 126,02 | 127,16 | 124,54 | 125,70 | -0,63% | 430,00 |
| 12.06.2024 | 128,26 | 128,26 | 126,50 | 126,50 | -1,22% | 463,00 |
| 11.06.2024 | 128,24 | 128,74 | 127,52 | 128,06 | 0,13% | 533,00 |
| 10.06.2024 | 128,54 | 128,54 | 127,54 | 127,90 | -0,09% | 540,00 |
| 07.06.2024 | 127,10 | 129,20 | 126,02 | 128,02 | 1,62% | 804,00 |
| 06.06.2024 | 125,90 | 127,00 | 125,14 | 125,98 | -0,28% | 641,00 |
| 05.06.2024 | 125,40 | 126,36 | 124,08 | 126,34 | 1,01% | 1.339,00 |
| 04.06.2024 | 127,34 | 127,60 | 125,00 | 125,08 | -1,36% | 1.265,00 |
| 03.06.2024 | 128,76 | 128,80 | 126,44 | 126,80 | -1,09% | 686,00 |
| 31.05.2024 | 126,94 | 128,30 | 125,50 | 128,20 | 1,58% | 1.665,00 |
| 30.05.2024 | 124,16 | 126,20 | 123,52 | 126,20 | 0,78% | 1.490,00 |
| 29.05.2024 | 126,96 | 127,90 | 124,60 | 125,22 | -0,70% | 3.903,00 |
| 28.05.2024 | 128,90 | 129,02 | 125,52 | 126,10 | -2,11% | 2.950,00 |
| 27.05.2024 | 127,36 | 129,36 | 127,36 | 128,82 | 1,04% | 1.373,00 |
| 24.05.2024 | 129,40 | 129,56 | 127,32 | 127,50 | -1,12% | 1.917,00 |
| 23.05.2024 | 133,42 | 133,42 | 128,82 | 128,94 | -2,50% | 870,00 |
| 22.05.2024 | 134,52 | 134,52 | 132,24 | 132,24 | -1,46% | 1.058,00 |
| 21.05.2024 | 135,92 | 136,22 | 133,58 | 134,20 | -2,40% | 1.172,00 |
| 20.05.2024 | 137,54 | 137,70 | 136,64 | 137,50 | -0,07% | 202,00 |
| 17.05.2024 | 138,16 | 138,28 | 136,40 | 137,60 | -0,13% | 210,00 |
| 16.05.2024 | 136,28 | 138,10 | 135,62 | 137,78 | 0,85% | 446,00 |
| 15.05.2024 | 137,32 | 137,34 | 136,30 | 136,62 | -1,13% | 406,00 |
| 14.05.2024 | 139,90 | 141,90 | 138,18 | 138,18 | -0,88% | 420,00 |
| 13.05.2024 | 137,22 | 139,40 | 137,04 | 139,40 | 2,05% | 588,00 |
| 10.05.2024 | 136,98 | 137,12 | 136,16 | 136,60 | -0,29% | 1.526,00 |
| 09.05.2024 | 137,16 | 137,84 | 137,00 | 137,00 | 0,43% | 130,00 |
| 08.05.2024 | 137,00 | 137,24 | 136,08 | 136,42 | -0,31% | 456,00 |
| 07.05.2024 | 136,50 | 136,84 | 136,08 | 136,84 | 0,28% | 1.933,00 |
| 06.05.2024 | 136,02 | 137,42 | 135,94 | 136,46 | -0,23% | 1.672,00 |
| 03.05.2024 | 137,44 | 137,98 | 136,70 | 136,78 | -0,49% | 471,00 |
| 02.05.2024 | 137,18 | 138,18 | 136,66 | 137,46 | -0,82% | 467,00 |
| 30.04.2024 | 139,28 | 139,28 | 137,90 | 138,60 | 0,07% | 148,00 |
| 29.04.2024 | 138,44 | 140,66 | 137,44 | 138,50 | -0,16% | 744,00 |
| 26.04.2024 | 137,90 | 138,92 | 136,70 | 138,72 | 1,23% | 552,00 |
| 25.04.2024 | 136,96 | 137,80 | 136,00 | 137,04 | -0,33% | 645,00 |
| 24.04.2024 | 138,76 | 139,44 | 135,00 | 137,50 | -1,11% | 501,00 |
| 23.04.2024 | 136,76 | 141,92 | 133,72 | 139,04 | 2,01% | 2.172,00 |
| 22.04.2024 | 134,24 | 137,00 | 134,02 | 136,30 | 1,72% | 359,00 |
| 19.04.2024 | 133,94 | 135,20 | 133,40 | 134,00 | -0,04% | 518,00 |