111,230€
0,42%
Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
Ask:
Aktienkurse zur United Parcel Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |