218,375€
-0,33%
Echtzeit-Aktienkurs UNION PACIFIC CORP.
Bid:
Ask:
Aktienkurse zur UNION PACIFIC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 220,05 | 221,52 | 217,60 | 218,27 | -0,86% | 238,00 |
| 15.04.2024 | 220,83 | 223,65 | 218,73 | 220,18 | -0,09% | 12,00 |
| 12.04.2024 | 221,02 | 222,08 | 219,23 | 220,38 | 0,12% | - |
| 11.04.2024 | 220,43 | 221,58 | 219,05 | 220,10 | -0,15% | - |
| 10.04.2024 | 221,93 | 222,77 | 218,50 | 220,43 | -0,54% | - |
| 09.04.2024 | 221,27 | 222,30 | 218,80 | 221,63 | 0,11% | 18,00 |
| 08.04.2024 | 224,58 | 224,60 | 221,18 | 221,38 | -0,88% | - |
| 05.04.2024 | 222,58 | 224,35 | 221,40 | 223,35 | 0,55% | 7,00 |
| 04.04.2024 | 222,20 | 225,35 | 221,23 | 222,13 | -0,40% | 19,00 |
| 03.04.2024 | 224,68 | 226,77 | 222,27 | 223,02 | -1,02% | 85,00 |
| 02.04.2024 | 226,58 | 226,63 | 223,77 | 225,33 | -1,13% | 217,00 |
| 28.03.2024 | 225,90 | 228,75 | 225,85 | 227,90 | 0,84% | - |
| 27.03.2024 | 222,80 | 226,10 | 221,85 | 226,00 | 1,66% | - |
| 26.03.2024 | 224,90 | 225,95 | 222,00 | 222,30 | -1,20% | - |
| 25.03.2024 | 226,30 | 226,70 | 224,00 | 225,00 | -0,75% | 38,00 |
| 22.03.2024 | 228,90 | 230,05 | 226,65 | 226,70 | -0,83% | 53,00 |
| 21.03.2024 | 225,70 | 230,05 | 225,70 | 228,60 | 1,37% | 15,00 |
| 20.03.2024 | 223,10 | 226,90 | 223,10 | 225,50 | 1,01% | - |
| 19.03.2024 | 224,90 | 225,55 | 222,20 | 223,25 | -0,69% | 6,00 |
| 18.03.2024 | 223,85 | 225,90 | 223,40 | 224,80 | 0,27% | 240,00 |
| 15.03.2024 | 225,80 | 226,85 | 222,50 | 224,20 | -0,80% | 26,00 |
| 14.03.2024 | 228,05 | 229,10 | 223,55 | 226,00 | -0,75% | 12,00 |
| 13.03.2024 | 229,80 | 230,90 | 226,85 | 227,70 | -0,96% | - |
| 12.03.2024 | 228,70 | 230,95 | 228,35 | 229,90 | 0,52% | 4,00 |
| 11.03.2024 | 229,10 | 230,00 | 226,55 | 228,70 | -0,35% | 30,00 |
| 08.03.2024 | 227,50 | 229,70 | 226,00 | 229,50 | 0,92% | - |
| 07.03.2024 | 229,90 | 233,00 | 227,20 | 227,40 | -1,26% | 52,00 |
| 06.03.2024 | 233,60 | 235,90 | 230,25 | 230,30 | -1,43% | 30,00 |
| 05.03.2024 | 232,95 | 235,25 | 232,60 | 233,65 | 0,11% | - |
| 04.03.2024 | 232,00 | 234,65 | 231,90 | 233,40 | -0,04% | - |
| 01.03.2024 | 235,00 | 235,10 | 231,45 | 233,50 | -0,47% | 8,00 |
| 29.02.2024 | 234,20 | 236,35 | 233,20 | 234,60 | 0,09% | 30,00 |
| 28.02.2024 | 232,50 | 236,20 | 231,10 | 234,40 | 0,34% | 58,00 |
| 27.02.2024 | 232,60 | 235,75 | 232,30 | 233,60 | 0,39% | - |
| 26.02.2024 | 237,05 | 238,35 | 232,65 | 232,70 | -1,98% | 70,00 |
| 23.02.2024 | 235,40 | 238,45 | 234,15 | 237,40 | 0,94% | 10,00 |
| 22.02.2024 | 232,50 | 235,60 | 229,10 | 235,20 | 1,25% | 280,00 |
| 21.02.2024 | 228,40 | 232,45 | 228,00 | 232,30 | 1,62% | 4,00 |
| 20.02.2024 | 228,40 | 230,20 | 226,00 | 228,60 | -0,09% | 270,00 |
| 19.02.2024 | 229,00 | 229,20 | 227,25 | 228,80 | 0,00% | - |
| 16.02.2024 | 232,50 | 233,30 | 228,30 | 228,80 | -1,65% | 14,00 |
| 15.02.2024 | 233,50 | 233,75 | 231,15 | 232,65 | -0,21% | - |
| 14.02.2024 | 229,20 | 233,40 | 228,60 | 233,15 | 1,63% | 30,00 |
| 13.02.2024 | 229,70 | 230,25 | 227,60 | 229,40 | -0,11% | 90,00 |
| 12.02.2024 | 231,20 | 232,70 | 229,20 | 229,65 | -0,67% | 4,00 |
| 09.02.2024 | 230,70 | 233,15 | 228,70 | 231,20 | 0,15% | 51,00 |
| 08.02.2024 | 231,30 | 232,10 | 229,10 | 230,85 | -0,17% | 30,00 |
| 07.02.2024 | 232,30 | 233,50 | 231,15 | 231,25 | -0,45% | 80,00 |
| 06.02.2024 | 229,25 | 233,35 | 228,80 | 232,30 | 1,24% | - |
| 05.02.2024 | 229,85 | 232,05 | 229,40 | 229,45 | -0,20% | 25,00 |
| 02.02.2024 | 229,20 | 231,40 | 227,85 | 229,90 | 0,28% | 32,00 |
| 01.02.2024 | 226,10 | 229,55 | 225,75 | 229,25 | 1,62% | 30,00 |
| 31.01.2024 | 228,00 | 228,30 | 225,60 | 225,60 | -0,81% | - |
| 30.01.2024 | 226,30 | 227,70 | 223,60 | 227,45 | 0,51% | 30,00 |
| 29.01.2024 | 221,90 | 226,70 | 221,20 | 226,30 | 2,21% | 9,00 |
| 26.01.2024 | 222,25 | 223,60 | 219,40 | 221,40 | -0,67% | 3,00 |
| 25.01.2024 | 223,15 | 226,10 | 207,70 | 222,90 | 0,04% | - |
| 24.01.2024 | 224,25 | 225,10 | 221,95 | 222,80 | -0,65% | 85,00 |
| 23.01.2024 | 222,65 | 225,10 | 222,65 | 224,25 | 0,38% | 679,00 |
| 22.01.2024 | 219,65 | 223,95 | 219,25 | 223,40 | 1,73% | 10,00 |
| 19.01.2024 | 218,65 | 220,75 | 217,50 | 219,60 | 0,32% | 30,00 |
| 18.01.2024 | 216,25 | 219,75 | 216,15 | 218,90 | 0,99% | - |
| 17.01.2024 | 216,85 | 219,30 | 215,25 | 216,75 | -0,21% | - |
| 16.01.2024 | 218,50 | 219,25 | 215,65 | 217,20 | -0,57% | 54,00 |
| 15.01.2024 | 216,85 | 218,75 | 216,45 | 218,45 | 0,65% | 50,00 |
| 12.01.2024 | 215,35 | 217,35 | 214,10 | 217,05 | 0,77% | - |
| 11.01.2024 | 217,95 | 218,50 | 214,50 | 215,40 | -1,15% | 50,00 |
| 10.01.2024 | 217,05 | 218,80 | 216,25 | 217,90 | 0,32% | - |
| 09.01.2024 | 219,35 | 219,55 | 216,10 | 217,20 | -1,09% | 27,00 |
| 08.01.2024 | 218,35 | 219,70 | 216,65 | 219,60 | 0,14% | - |
| 05.01.2024 | 220,45 | 220,95 | 217,75 | 219,30 | -0,43% | 50,00 |
| 04.01.2024 | 221,85 | 222,80 | 220,10 | 220,25 | -0,47% | 15,00 |
| 03.01.2024 | 222,00 | 223,75 | 220,85 | 221,30 | -0,49% | 120,00 |
| 02.01.2024 | 222,75 | 224,35 | 220,50 | 222,40 | 0,00% | 139,00 |
| 29.12.2023 | 222,35 | 222,85 | 221,85 | 222,40 | 0,00% | 2,00 |
| 28.12.2023 | 221,40 | 222,80 | 220,60 | 222,40 | 0,47% | 16,00 |
| 27.12.2023 | 222,35 | 222,35 | 220,45 | 221,35 | 0,07% | 256,00 |
| 22.12.2023 | 219,45 | 221,95 | 218,75 | 221,20 | 0,55% | 50,00 |
| 21.12.2023 | 217,80 | 220,25 | 216,20 | 220,00 | 1,10% | 30,00 |
| 20.12.2023 | 221,35 | 221,55 | 217,50 | 217,60 | -1,54% | 167,00 |
| 19.12.2023 | 220,65 | 221,70 | 218,95 | 221,00 | 0,14% | - |
| 18.12.2023 | 222,15 | 223,15 | 220,70 | 220,70 | -0,54% | 121,00 |
| 15.12.2023 | 221,20 | 222,75 | 217,60 | 221,90 | 0,48% | 36,00 |
| 14.12.2023 | 217,45 | 222,95 | 215,90 | 220,85 | 1,52% | 48,00 |
| 13.12.2023 | 216,05 | 217,65 | 214,55 | 217,55 | 0,81% | - |
| 12.12.2023 | 215,40 | 217,35 | 214,85 | 215,80 | 0,12% | 30,00 |
| 11.12.2023 | 213,40 | 215,80 | 213,15 | 215,55 | 1,01% | 215,00 |
| 08.12.2023 | 214,75 | 216,05 | 213,25 | 213,40 | -0,51% | 40,00 |
| 07.12.2023 | 215,10 | 215,80 | 214,05 | 214,50 | -0,92% | 11,00 |
| 06.12.2023 | 215,25 | 217,15 | 215,00 | 216,50 | 0,74% | 28,00 |
| 05.12.2023 | 215,30 | 216,15 | 213,65 | 214,90 | -0,42% | 72,00 |
| 04.12.2023 | 212,55 | 216,70 | 211,45 | 215,80 | 1,46% | 216,00 |
| 01.12.2023 | 206,75 | 213,60 | 206,65 | 212,70 | 2,78% | - |
| 30.11.2023 | 202,50 | 207,30 | 201,25 | 206,95 | 2,55% | 30,00 |
| 29.11.2023 | 201,50 | 203,95 | 201,30 | 201,80 | 0,25% | - |
| 28.11.2023 | 201,00 | 202,50 | 199,73 | 201,30 | 0,35% | 75,00 |
| 27.11.2023 | 204,35 | 205,05 | 200,25 | 200,60 | -2,12% | 98,00 |
| 24.11.2023 | 204,95 | 205,75 | 204,35 | 204,95 | -0,05% | - |
| 23.11.2023 | 204,90 | 205,45 | 204,30 | 205,05 | -0,12% | - |
| 22.11.2023 | 203,70 | 206,00 | 203,50 | 205,30 | 0,91% | 230,00 |