97,850€
-3,96%
Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
Ask:
Aktienkurse zur United Parcel Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 100,07 | 100,07 | 97,83 | 97,85 | -3,96% | - |
| 02.04.2025 | 101,70 | 101,88 | 100,24 | 101,88 | 0,87% | 655,00 |
| 01.04.2025 | 102,02 | 102,46 | 100,40 | 101,00 | -1,56% | 1.352,00 |
| 31.03.2025 | 102,08 | 102,60 | 100,50 | 102,60 | 1,10% | 3.650,00 |
| 28.03.2025 | 102,82 | 103,02 | 101,22 | 101,48 | -1,21% | 3.012,00 |
| 27.03.2025 | 103,30 | 103,56 | 102,32 | 102,72 | -0,70% | 1.956,00 |
| 26.03.2025 | 102,48 | 104,00 | 101,80 | 103,44 | 1,11% | 4.255,00 |
| 25.03.2025 | 107,52 | 107,98 | 101,82 | 102,30 | -4,75% | 5.406,00 |
| 24.03.2025 | 106,98 | 108,30 | 106,22 | 107,40 | 0,69% | 1.954,00 |
| 21.03.2025 | 107,12 | 107,62 | 103,80 | 106,66 | -0,22% | 4.505,00 |
| 20.03.2025 | 107,82 | 109,26 | 106,80 | 106,90 | -1,00% | 2.309,00 |
| 19.03.2025 | 109,10 | 109,42 | 107,22 | 107,98 | -0,75% | 1.878,00 |
| 18.03.2025 | 108,46 | 108,84 | 107,50 | 108,80 | 0,24% | 1.468,00 |
| 17.03.2025 | 107,12 | 108,76 | 106,58 | 108,54 | 0,95% | 2.717,00 |
| 14.03.2025 | 106,54 | 107,52 | 105,88 | 107,52 | 1,38% | 2.584,00 |
| 13.03.2025 | 106,24 | 107,94 | 105,76 | 106,06 | -0,23% | 1.530,00 |
| 12.03.2025 | 106,76 | 107,92 | 105,30 | 106,30 | -0,41% | 2.974,00 |
| 11.03.2025 | 110,40 | 110,72 | 106,08 | 106,74 | -4,59% | 5.374,00 |
| 10.03.2025 | 112,32 | 114,34 | 111,14 | 111,88 | 0,38% | 5.185,00 |
| 07.03.2025 | 110,86 | 112,24 | 110,34 | 111,46 | -0,14% | 562,00 |
| 06.03.2025 | 110,52 | 111,74 | 109,02 | 111,62 | 0,59% | 3.786,00 |
| 05.03.2025 | 110,52 | 110,96 | 109,02 | 110,96 | 0,82% | 3.285,00 |
| 04.03.2025 | 114,28 | 114,28 | 110,00 | 110,06 | -3,15% | 4.276,00 |
| 03.03.2025 | 114,66 | 115,36 | 113,48 | 113,64 | -0,65% | 2.143,00 |
| 28.02.2025 | 113,48 | 114,96 | 112,22 | 114,38 | 1,22% | 2.690,00 |
| 27.02.2025 | 112,22 | 114,14 | 111,42 | 113,00 | 1,53% | 3.395,00 |
| 26.02.2025 | 112,20 | 113,10 | 111,20 | 111,30 | -0,87% | 1.765,00 |
| 25.02.2025 | 111,34 | 112,50 | 110,48 | 112,28 | 1,15% | 6.339,00 |
| 24.02.2025 | 111,56 | 112,68 | 111,00 | 111,00 | 0,11% | 2.932,00 |
| 21.02.2025 | 110,98 | 111,96 | 110,70 | 110,88 | 0,11% | 3.409,00 |
| 20.02.2025 | 110,48 | 110,84 | 109,74 | 110,76 | 0,33% | 2.870,00 |
| 19.02.2025 | 110,86 | 111,04 | 109,62 | 110,40 | -0,22% | 1.406,00 |
| 18.02.2025 | 110,80 | 110,80 | 109,20 | 110,64 | -0,81% | 4.608,00 |
| 17.02.2025 | 111,24 | 111,56 | 110,86 | 111,54 | 0,60% | 4.265,00 |
| 14.02.2025 | 110,92 | 111,24 | 110,22 | 110,88 | 0,22% | 4.542,00 |
| 13.02.2025 | 110,18 | 111,38 | 109,42 | 110,64 | 0,75% | 3.410,00 |
| 12.02.2025 | 110,84 | 110,88 | 109,52 | 109,82 | -0,56% | 2.509,00 |
| 11.02.2025 | 110,80 | 111,38 | 109,78 | 110,44 | -0,50% | 3.276,00 |
| 10.02.2025 | 110,14 | 111,36 | 109,50 | 111,00 | 1,09% | 8.223,00 |
| 07.02.2025 | 109,92 | 109,98 | 108,82 | 109,80 | 0,37% | 3.780,00 |
| 06.02.2025 | 108,18 | 109,76 | 107,52 | 109,40 | 1,56% | 8.920,00 |
| 05.02.2025 | 107,58 | 108,32 | 106,46 | 107,72 | 0,13% | 3.915,00 |
| 04.02.2025 | 108,40 | 108,48 | 106,02 | 107,58 | -0,63% | 5.996,00 |
| 03.02.2025 | 109,58 | 109,58 | 106,62 | 108,26 | -1,85% | 12.019,00 |
| 31.01.2025 | 111,00 | 112,18 | 109,12 | 110,30 | -0,34% | 21.471,00 |
| 30.01.2025 | 130,60 | 131,60 | 105,30 | 110,68 | -14,19% | 34.600,00 |
| 29.01.2025 | 130,22 | 131,20 | 128,98 | 128,98 | -1,04% | 708,00 |
| 28.01.2025 | 130,74 | 131,20 | 129,78 | 130,34 | 0,20% | 843,00 |
| 27.01.2025 | 126,90 | 130,50 | 125,32 | 130,08 | 2,34% | 1.607,00 |
| 24.01.2025 | 127,02 | 127,96 | 126,52 | 127,10 | -0,70% | 237,00 |
| 23.01.2025 | 127,78 | 128,00 | 126,78 | 128,00 | 0,23% | 2.272,00 |
| 22.01.2025 | 127,18 | 128,70 | 126,88 | 127,70 | 0,33% | 978,00 |
| 21.01.2025 | 126,82 | 127,50 | 125,40 | 127,28 | 0,87% | 1.995,00 |
| 20.01.2025 | 126,38 | 126,68 | 125,82 | 126,18 | 0,13% | 366,00 |
| 17.01.2025 | 125,92 | 126,98 | 125,92 | 126,02 | 0,29% | 386,00 |
| 16.01.2025 | 124,48 | 126,88 | 123,40 | 125,66 | 1,29% | 1.389,00 |
| 15.01.2025 | 122,78 | 124,18 | 121,88 | 124,06 | 1,62% | 543,00 |
| 14.01.2025 | 122,40 | 122,68 | 121,16 | 122,08 | -0,31% | 350,00 |
| 13.01.2025 | 121,20 | 122,46 | 120,00 | 122,46 | 1,49% | 1.073,00 |
| 10.01.2025 | 124,38 | 124,38 | 120,02 | 120,66 | -2,62% | 1.511,00 |
| 09.01.2025 | 123,40 | 123,98 | 123,04 | 123,90 | 0,73% | 433,00 |
| 08.01.2025 | 121,36 | 123,00 | 120,42 | 123,00 | 2,23% | 677,00 |
| 07.01.2025 | 119,76 | 122,46 | 119,02 | 120,32 | 0,69% | 1.114,00 |
| 06.01.2025 | 120,74 | 120,74 | 119,12 | 119,50 | -0,58% | 1.684,00 |
| 03.01.2025 | 121,20 | 121,32 | 119,50 | 120,20 | -0,56% | 1.048,00 |
| 02.01.2025 | 122,30 | 123,80 | 120,80 | 120,88 | 0,72% | 1.739,00 |
| 30.12.2024 | 121,14 | 121,96 | 120,02 | 120,02 | -0,70% | 1.293,00 |
| 27.12.2024 | 121,18 | 121,62 | 120,64 | 120,86 | -0,18% | 754,00 |
| 23.12.2024 | 120,94 | 121,76 | 119,44 | 121,08 | 0,33% | 2.825,00 |
| 20.12.2024 | 120,22 | 120,96 | 117,22 | 120,68 | 1,65% | 1.188,00 |
| 19.12.2024 | 120,38 | 120,38 | 118,06 | 118,72 | -0,77% | 1.026,00 |
| 18.12.2024 | 121,76 | 121,98 | 119,64 | 119,64 | -1,21% | 690,00 |
| 17.12.2024 | 122,16 | 122,78 | 121,10 | 121,10 | -1,30% | 446,00 |
| 16.12.2024 | 122,08 | 124,22 | 122,08 | 122,70 | 0,44% | 2.136,00 |
| 13.12.2024 | 123,86 | 123,86 | 121,58 | 122,16 | -0,62% | 639,00 |
| 12.12.2024 | 122,96 | 124,00 | 122,00 | 122,92 | 0,08% | 529,00 |
| 11.12.2024 | 124,20 | 124,60 | 122,82 | 122,82 | -0,74% | 1.829,00 |
| 10.12.2024 | 122,00 | 123,94 | 122,00 | 123,74 | 1,83% | 2.174,00 |
| 09.12.2024 | 119,20 | 121,52 | 118,90 | 121,52 | 1,96% | 2.373,00 |
| 06.12.2024 | 121,08 | 121,48 | 119,00 | 119,18 | -1,18% | 1.454,00 |
| 05.12.2024 | 122,80 | 123,40 | 120,60 | 120,60 | -1,03% | 1.058,00 |
| 04.12.2024 | 124,30 | 124,40 | 121,24 | 121,86 | -1,60% | 2.419,00 |
| 03.12.2024 | 127,20 | 128,32 | 123,58 | 123,84 | -2,93% | 304,00 |
| 02.12.2024 | 129,04 | 129,60 | 127,18 | 127,58 | -0,50% | 2.602,00 |
| 29.11.2024 | 128,80 | 129,20 | 128,22 | 128,22 | -0,26% | 370,00 |
| 28.11.2024 | 128,48 | 129,06 | 128,48 | 128,56 | 0,25% | 205,00 |
| 27.11.2024 | 129,12 | 129,88 | 127,96 | 128,24 | -0,31% | 505,00 |
| 26.11.2024 | 129,56 | 131,00 | 128,44 | 128,64 | -1,74% | 1.394,00 |
| 25.11.2024 | 129,48 | 132,10 | 128,46 | 130,92 | 1,33% | 2.389,00 |
| 22.11.2024 | 125,84 | 129,20 | 125,84 | 129,20 | 2,54% | 1.700,00 |
| 21.11.2024 | 124,88 | 126,00 | 124,88 | 126,00 | 0,90% | 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 |