133,780€
-0,21%
Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
Ask:
Aktienkurse zur United Parcel Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 133,48 | 133,94 | 133,42 | 133,78 | -0,21% | 28,00 |
| 18.04.2024 | 133,94 | 134,50 | 133,06 | 134,06 | 0,21% | 628,00 |
| 17.04.2024 | 134,94 | 135,12 | 132,96 | 133,78 | -1,78% | 333,00 |
| 16.04.2024 | 136,94 | 136,94 | 134,76 | 136,20 | 0,46% | 221,00 |
| 15.04.2024 | 136,94 | 137,70 | 135,58 | 135,58 | -0,48% | 559,00 |
| 12.04.2024 | 139,70 | 140,24 | 136,00 | 136,24 | -2,10% | 542,00 |
| 11.04.2024 | 137,36 | 139,16 | 136,60 | 139,16 | 1,68% | 379,00 |
| 10.04.2024 | 138,26 | 139,30 | 136,38 | 136,86 | -1,55% | 1.173,00 |
| 09.04.2024 | 138,56 | 139,28 | 137,76 | 139,02 | 0,38% | 1.199,00 |
| 08.04.2024 | 139,90 | 140,46 | 138,42 | 138,50 | -0,60% | 759,00 |
| 05.04.2024 | 139,04 | 139,50 | 137,04 | 139,34 | 1,06% | 418,00 |
| 04.04.2024 | 141,04 | 141,68 | 137,88 | 137,88 | -1,29% | 1.515,00 |
| 03.04.2024 | 139,06 | 140,60 | 138,60 | 139,68 | 0,58% | 2.173,00 |
| 02.04.2024 | 138,14 | 139,46 | 136,18 | 138,88 | 0,58% | 1.713,00 |
| 28.03.2024 | 136,12 | 138,08 | 135,90 | 138,08 | 1,44% | 1.458,00 |
| 27.03.2024 | 133,92 | 136,48 | 133,14 | 136,12 | 2,01% | 4.536,00 |
| 26.03.2024 | 144,52 | 149,20 | 132,26 | 133,44 | -7,47% | 6.904,00 |
| 25.03.2024 | 144,94 | 145,00 | 143,48 | 144,22 | -0,51% | 440,00 |
| 22.03.2024 | 148,60 | 148,98 | 144,68 | 144,96 | -2,84% | 557,00 |
| 21.03.2024 | 141,76 | 149,20 | 141,60 | 149,20 | 5,64% | 811,00 |
| 20.03.2024 | 141,34 | 141,74 | 140,78 | 141,24 | 0,23% | 168,00 |
| 19.03.2024 | 139,50 | 141,46 | 138,96 | 140,92 | 1,19% | 173,00 |
| 18.03.2024 | 141,84 | 141,90 | 139,26 | 139,26 | -0,97% | 459,00 |
| 15.03.2024 | 141,80 | 141,92 | 140,38 | 140,62 | -0,97% | 213,00 |
| 14.03.2024 | 141,40 | 142,00 | 140,76 | 142,00 | 0,27% | 137,00 |
| 13.03.2024 | 144,00 | 145,00 | 141,62 | 141,62 | -1,45% | 1.004,00 |
| 12.03.2024 | 141,94 | 144,12 | 141,22 | 143,70 | 1,41% | 415,00 |
| 11.03.2024 | 140,04 | 141,98 | 140,04 | 141,70 | 0,83% | 354,00 |
| 08.03.2024 | 139,78 | 141,02 | 139,46 | 140,54 | 0,30% | 541,00 |
| 07.03.2024 | 140,34 | 141,48 | 139,48 | 140,12 | 0,01% | 598,00 |
| 06.03.2024 | 137,82 | 140,10 | 137,56 | 140,10 | 1,10% | 147,00 |
| 05.03.2024 | 137,80 | 139,14 | 137,60 | 138,58 | -0,84% | 243,00 |
| 04.03.2024 | 136,70 | 139,98 | 136,30 | 139,76 | 2,13% | 665,00 |
| 01.03.2024 | 137,00 | 137,62 | 136,02 | 136,84 | -0,23% | 321,00 |
| 29.02.2024 | 135,68 | 137,50 | 135,68 | 137,16 | 0,53% | 457,00 |
| 28.02.2024 | 137,26 | 137,26 | 135,84 | 136,44 | -0,13% | 1.176,00 |
| 27.02.2024 | 136,38 | 136,96 | 135,50 | 136,62 | 0,41% | 668,00 |
| 26.02.2024 | 137,46 | 137,46 | 135,12 | 136,06 | -1,10% | 325,00 |
| 23.02.2024 | 138,56 | 138,70 | 137,10 | 137,58 | 0,06% | 243,00 |
| 22.02.2024 | 136,60 | 137,50 | 136,60 | 137,50 | 0,82% | 128,00 |
| 21.02.2024 | 137,00 | 137,94 | 136,38 | 136,38 | -1,12% | 360,00 |
| 20.02.2024 | 137,00 | 138,30 | 135,68 | 137,92 | 0,58% | 1.029,00 |
| 19.02.2024 | 138,28 | 138,28 | 137,12 | 137,12 | -0,49% | 380,00 |
| 16.02.2024 | 136,00 | 138,12 | 135,12 | 137,80 | 1,65% | 1.671,00 |
| 15.02.2024 | 134,92 | 135,68 | 133,94 | 135,56 | 0,58% | 652,00 |
| 14.02.2024 | 135,62 | 136,14 | 133,86 | 134,78 | 0,48% | 459,00 |
| 13.02.2024 | 136,52 | 137,12 | 134,14 | 134,14 | -1,70% | 4.284,00 |
| 12.02.2024 | 136,00 | 136,88 | 135,26 | 136,46 | 0,80% | 469,00 |
| 09.02.2024 | 136,90 | 137,98 | 135,38 | 135,38 | -1,33% | 528,00 |
| 08.02.2024 | 137,12 | 137,20 | 136,06 | 137,20 | 0,16% | 758,00 |
| 07.02.2024 | 135,90 | 137,00 | 135,24 | 136,98 | 1,15% | 1.457,00 |
| 06.02.2024 | 129,30 | 135,98 | 129,30 | 135,42 | 4,36% | 2.299,00 |
| 05.02.2024 | 132,50 | 132,54 | 129,60 | 129,76 | -1,47% | 1.340,00 |
| 02.02.2024 | 131,44 | 131,98 | 129,40 | 131,70 | 1,06% | 1.129,00 |
| 01.02.2024 | 131,92 | 132,44 | 128,70 | 130,32 | -1,35% | 1.167,00 |
| 31.01.2024 | 134,56 | 135,50 | 131,04 | 132,10 | -1,12% | 3.355,00 |
| 30.01.2024 | 147,68 | 147,68 | 133,56 | 133,60 | -8,32% | 3.428,00 |
| 29.01.2024 | 147,02 | 147,52 | 145,32 | 145,72 | -0,72% | 103,00 |
| 26.01.2024 | 147,42 | 148,00 | 146,28 | 146,78 | -0,35% | 206,00 |
| 25.01.2024 | 144,18 | 147,30 | 143,62 | 147,30 | 2,08% | 281,00 |
| 24.01.2024 | 147,30 | 147,72 | 144,12 | 144,30 | -2,26% | 789,00 |
| 23.01.2024 | 145,74 | 148,04 | 145,00 | 147,64 | 1,08% | 332,00 |
| 22.01.2024 | 144,54 | 146,24 | 143,62 | 146,06 | 1,12% | 410,00 |
| 19.01.2024 | 144,14 | 144,74 | 143,76 | 144,44 | 0,10% | 638,00 |
| 18.01.2024 | 142,32 | 144,30 | 141,62 | 144,30 | 1,91% | 155,00 |
| 17.01.2024 | 142,30 | 142,78 | 140,02 | 141,60 | -1,86% | 529,00 |
| 16.01.2024 | 144,78 | 145,32 | 143,30 | 144,28 | -0,32% | 496,00 |
| 15.01.2024 | 143,86 | 145,04 | 143,86 | 144,74 | 0,04% | 129,00 |
| 12.01.2024 | 145,56 | 146,56 | 144,68 | 144,68 | -0,81% | 1.054,00 |
| 11.01.2024 | 146,76 | 147,50 | 145,50 | 145,86 | -0,31% | 343,00 |
| 10.01.2024 | 146,42 | 147,90 | 145,52 | 146,32 | -0,22% | 240,00 |
| 09.01.2024 | 146,00 | 146,64 | 144,76 | 146,64 | 0,58% | 390,00 |
| 08.01.2024 | 145,20 | 145,80 | 143,68 | 145,80 | 0,69% | 223,00 |
| 05.01.2024 | 143,98 | 144,80 | 142,86 | 144,80 | 0,44% | 452,00 |
| 04.01.2024 | 143,76 | 144,90 | 143,70 | 144,16 | -0,61% | 356,00 |
| 03.01.2024 | 144,78 | 145,80 | 143,12 | 145,04 | 0,30% | 289,00 |
| 02.01.2024 | 142,92 | 145,82 | 142,28 | 144,60 | 1,83% | 337,00 |
| 29.12.2023 | 142,00 | 142,66 | 141,60 | 142,00 | -0,28% | 420,00 |
| 28.12.2023 | 141,78 | 142,40 | 140,80 | 142,40 | 0,85% | 575,00 |
| 27.12.2023 | 142,88 | 143,44 | 141,20 | 141,20 | -1,93% | 376,00 |
| 22.12.2023 | 144,26 | 144,66 | 143,46 | 143,98 | 1,41% | 50,00 |
| 21.12.2023 | 143,36 | 144,76 | 141,68 | 141,98 | -1,28% | 414,00 |
| 20.12.2023 | 143,52 | 146,00 | 141,34 | 143,82 | -2,36% | 1.783,00 |
| 19.12.2023 | 147,74 | 148,12 | 146,76 | 147,30 | -0,74% | 282,00 |
| 18.12.2023 | 150,10 | 150,10 | 147,72 | 148,40 | -0,47% | 416,00 |
| 15.12.2023 | 148,24 | 149,10 | 148,12 | 149,10 | 1,26% | 147,00 |
| 14.12.2023 | 144,60 | 148,36 | 143,60 | 147,24 | 2,42% | 603,00 |
| 13.12.2023 | 143,88 | 144,58 | 142,82 | 143,76 | 0,27% | 522,00 |
| 12.12.2023 | 144,24 | 144,98 | 143,38 | 143,38 | -0,75% | 424,00 |
| 11.12.2023 | 145,76 | 145,78 | 144,38 | 144,46 | -0,82% | 529,00 |
| 08.12.2023 | 144,84 | 146,22 | 144,72 | 145,66 | 0,21% | 360,00 |
| 07.12.2023 | 144,30 | 145,40 | 143,46 | 145,36 | 0,69% | 186,00 |
| 06.12.2023 | 143,46 | 144,94 | 142,96 | 144,36 | 0,95% | 398,00 |
| 05.12.2023 | 143,50 | 144,10 | 142,48 | 143,00 | -0,61% | 628,00 |
| 04.12.2023 | 142,92 | 144,30 | 141,84 | 143,88 | 0,88% | 687,00 |
| 01.12.2023 | 139,12 | 142,62 | 138,58 | 142,62 | 2,47% | 541,00 |
| 30.11.2023 | 139,44 | 140,48 | 138,62 | 139,18 | -0,16% | 1.181,00 |
| 29.11.2023 | 137,58 | 139,88 | 137,20 | 139,40 | 1,51% | 626,00 |
| 28.11.2023 | 137,02 | 137,32 | 135,86 | 137,32 | 0,20% | 392,00 |
| 27.11.2023 | 138,16 | 138,82 | 136,76 | 137,04 | -1,51% | 666,00 |