Börse:
163,150€
2,44%
Echtzeit-Aktienkurs United Parcel Service Inc.
Bid:
162,980€
Ask:
163,320€
Aktienkurse zur United Parcel Service Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2022 | 163,10 | 163,12 | 160,84 | 162,64 | 2,12% | 196,00 |
| 20.05.2022 | 158,38 | 160,50 | 158,38 | 159,26 | 0,08% | 239,00 |
| 19.05.2022 | 163,04 | 163,04 | 157,00 | 159,14 | -3,21% | 533,00 |
| 18.05.2022 | 174,24 | 174,24 | 164,42 | 164,42 | -5,08% | 292,00 |
| 17.05.2022 | 173,06 | 173,48 | 171,42 | 173,22 | -0,45% | 232,00 |
| 16.05.2022 | 170,76 | 174,00 | 169,12 | 174,00 | 1,54% | 218,00 |
| 13.05.2022 | 172,12 | 172,12 | 169,50 | 171,36 | -0,04% | 648,00 |
| 12.05.2022 | 167,84 | 171,42 | 167,00 | 171,42 | 1,58% | 72,00 |
| 11.05.2022 | 173,44 | 173,84 | 168,76 | 168,76 | -2,66% | 168,00 |
| 10.05.2022 | 173,30 | 174,58 | 173,22 | 173,38 | 0,52% | 421,00 |
| 09.05.2022 | 169,08 | 173,24 | 168,00 | 172,48 | 1,81% | 796,00 |
| 06.05.2022 | 170,10 | 170,10 | 167,72 | 169,42 | -0,52% | 108,00 |
| 05.05.2022 | 171,78 | 172,64 | 169,90 | 170,30 | 0,66% | 1.257,00 |
| 04.05.2022 | 168,82 | 170,10 | 168,82 | 169,18 | -0,19% | 171,00 |
| 03.05.2022 | 169,44 | 170,32 | 168,74 | 169,50 | 0,32% | 222,00 |
| 02.05.2022 | 171,34 | 172,84 | 167,50 | 168,96 | -1,19% | 568,00 |
| 29.04.2022 | 180,48 | 180,48 | 171,00 | 171,00 | -5,00% | 290,00 |
| 28.04.2022 | 177,38 | 180,00 | 177,38 | 180,00 | 1,74% | 603,00 |
| 27.04.2022 | 173,28 | 176,98 | 173,28 | 176,92 | 2,90% | 238,00 |
| 26.04.2022 | 177,32 | 183,90 | 170,00 | 171,94 | -2,91% | 1.187,00 |
| 25.04.2022 | 173,00 | 177,10 | 170,84 | 177,10 | 0,91% | 194,00 |
| 22.04.2022 | 174,22 | 176,88 | 173,84 | 175,50 | 0,32% | 202,00 |
| 21.04.2022 | 176,46 | 176,46 | 173,00 | 174,94 | -0,58% | 482,00 |
| 20.04.2022 | 176,68 | 177,10 | 175,42 | 175,96 | -0,69% | 382,00 |
| 19.04.2022 | 174,44 | 177,18 | 172,82 | 177,18 | 1,19% | 308,00 |
| 14.04.2022 | 173,78 | 176,64 | 172,74 | 175,10 | 0,83% | 1.444,00 |
| 13.04.2022 | 174,88 | 174,90 | 173,00 | 173,66 | 0,45% | 248,00 |
| 12.04.2022 | 175,44 | 175,76 | 172,88 | 172,88 | -1,57% | 210,00 |
| 11.04.2022 | 175,44 | 177,94 | 175,02 | 175,64 | -0,30% | 259,00 |
| 08.04.2022 | 178,18 | 178,18 | 172,00 | 176,16 | -0,75% | 617,00 |
| 07.04.2022 | 178,22 | 179,48 | 174,00 | 177,50 | -0,67% | 753,00 |
| 06.04.2022 | 182,28 | 182,28 | 177,96 | 178,70 | -1,13% | 601,00 |
| 05.04.2022 | 186,96 | 186,96 | 179,68 | 180,74 | -2,68% | 877,00 |
| 04.04.2022 | 187,70 | 188,96 | 185,06 | 185,72 | -0,23% | 359,00 |
| 01.04.2022 | 193,30 | 195,34 | 186,14 | 186,14 | -4,03% | 504,00 |
| 31.03.2022 | 197,75 | 197,75 | 193,95 | 193,95 | -1,30% | 30,00 |
| 30.03.2022 | 200,30 | 200,30 | 196,50 | 196,50 | -1,85% | 299,00 |
| 29.03.2022 | 199,60 | 201,30 | 199,35 | 200,20 | 0,28% | 169,00 |
| 28.03.2022 | 195,35 | 199,65 | 195,35 | 199,65 | 2,33% | 153,00 |
| 25.03.2022 | 194,50 | 195,10 | 193,25 | 195,10 | -0,03% | 196,00 |
| 24.03.2022 | 196,20 | 196,20 | 194,55 | 195,15 | -0,94% | 135,00 |
| 23.03.2022 | 198,00 | 198,50 | 196,75 | 197,00 | -0,45% | 66,00 |
| 22.03.2022 | 199,15 | 199,50 | 197,45 | 197,90 | 0,20% | 238,00 |
| 21.03.2022 | 197,85 | 199,65 | 197,35 | 197,50 | -0,50% | 67,00 |
| 18.03.2022 | 199,15 | 199,30 | 197,55 | 198,50 | -0,30% | 241,00 |
| 17.03.2022 | 197,45 | 201,40 | 194,60 | 199,10 | 0,63% | 324,00 |
| 16.03.2022 | 193,65 | 197,85 | 193,20 | 197,85 | 3,13% | 301,00 |
| 15.03.2022 | 185,40 | 192,85 | 185,25 | 191,85 | 3,42% | 235,00 |
| 14.03.2022 | 184,95 | 190,00 | 184,95 | 185,50 | -1,09% | 1.708,00 |
| 11.03.2022 | 188,60 | 188,60 | 187,55 | 187,55 | 0,48% | 61,00 |
| 10.03.2022 | 186,20 | 187,20 | 184,70 | 186,65 | -0,64% | 408,00 |
| 09.03.2022 | 187,65 | 190,00 | 187,65 | 187,85 | 1,65% | 1.212,00 |
| 08.03.2022 | 184,15 | 185,25 | 182,85 | 184,80 | -0,54% | 418,00 |
| 07.03.2022 | 191,50 | 191,90 | 184,40 | 185,80 | -2,80% | 865,00 |
| 04.03.2022 | 191,35 | 193,00 | 191,15 | 191,15 | -1,34% | 210,00 |
| 03.03.2022 | 190,95 | 193,95 | 190,20 | 193,75 | 1,41% | 250,00 |
| 02.03.2022 | 184,85 | 191,75 | 184,85 | 191,05 | 3,33% | 125,00 |
| 01.03.2022 | 187,80 | 188,95 | 184,90 | 184,90 | 0,11% | 256,00 |
| 28.02.2022 | 185,25 | 185,70 | 182,85 | 184,70 | -1,52% | 288,00 |
| 25.02.2022 | 184,20 | 187,55 | 184,20 | 187,55 | 3,85% | 185,00 |
| 24.02.2022 | 179,40 | 180,60 | 176,70 | 180,60 | -1,04% | 734,00 |
| 23.02.2022 | 185,50 | 185,95 | 182,50 | 182,50 | -1,08% | 222,00 |
| 22.02.2022 | 181,10 | 185,55 | 181,10 | 184,50 | 1,62% | 304,00 |
| 21.02.2022 | 185,05 | 185,05 | 181,55 | 181,55 | -1,79% | 779,00 |
| 18.02.2022 | 185,10 | 185,45 | 184,00 | 184,85 | 0,14% | 211,00 |
| 17.02.2022 | 189,25 | 189,90 | 184,45 | 184,60 | -2,53% | 938,00 |
| 16.02.2022 | 191,60 | 191,60 | 187,95 | 189,40 | -1,84% | 482,00 |
| 15.02.2022 | 190,15 | 192,95 | 189,85 | 192,95 | 2,31% | 470,00 |
| 14.02.2022 | 188,00 | 189,55 | 186,50 | 188,60 | 0,16% | 683,00 |
| 11.02.2022 | 193,80 | 193,80 | 188,30 | 188,30 | -2,54% | 279,00 |
| 10.02.2022 | 197,80 | 197,80 | 192,60 | 193,20 | -1,93% | 211,00 |
| 09.02.2022 | 198,80 | 201,20 | 197,00 | 197,00 | 0,10% | 413,00 |
| 08.02.2022 | 197,00 | 197,95 | 196,50 | 196,80 | -0,05% | 116,00 |
| 07.02.2022 | 195,70 | 198,15 | 195,20 | 196,90 | -0,33% | 326,00 |
| 04.02.2022 | 202,10 | 202,10 | 195,30 | 197,55 | -1,81% | 1.054,00 |
| 03.02.2022 | 204,90 | 204,90 | 199,95 | 201,20 | -1,81% | 634,00 |
| 02.02.2022 | 204,50 | 204,90 | 199,50 | 204,90 | -0,24% | 2.339,00 |
| 01.02.2022 | 182,30 | 207,60 | 181,00 | 205,40 | 14,30% | 5.689,00 |
| 31.01.2022 | 178,50 | 180,40 | 176,55 | 179,70 | 2,69% | 621,00 |
| 28.01.2022 | 174,20 | 175,00 | 173,05 | 175,00 | -0,96% | 198,00 |
| 27.01.2022 | 177,45 | 180,65 | 176,70 | 176,70 | -0,23% | 163,00 |
| 26.01.2022 | 178,35 | 180,40 | 177,10 | 177,10 | -0,90% | 340,00 |
| 25.01.2022 | 179,95 | 180,40 | 175,90 | 178,70 | -0,47% | 763,00 |
| 24.01.2022 | 178,60 | 179,55 | 174,15 | 179,55 | 1,04% | 596,00 |
| 21.01.2022 | 178,30 | 179,05 | 176,70 | 177,70 | -2,36% | 372,00 |
| 20.01.2022 | 179,25 | 182,00 | 179,25 | 182,00 | 1,11% | 350,00 |
| 19.01.2022 | 181,55 | 181,60 | 180,00 | 180,00 | -0,55% | 79,00 |
| 18.01.2022 | 180,90 | 181,00 | 177,55 | 181,00 | -0,28% | 280,00 |
| 17.01.2022 | 180,50 | 181,60 | 180,00 | 181,50 | 0,50% | 197,00 |
| 14.01.2022 | 183,65 | 183,65 | 180,60 | 180,60 | -1,37% | 324,00 |
| 13.01.2022 | 184,85 | 185,60 | 183,10 | 183,10 | -0,57% | 256,00 |
| 12.01.2022 | 186,30 | 186,50 | 184,15 | 184,15 | -0,62% | 74,00 |
| 11.01.2022 | 187,50 | 188,15 | 184,15 | 185,30 | -0,96% | 689,00 |
| 10.01.2022 | 192,30 | 193,20 | 187,10 | 187,10 | -2,93% | 344,00 |
| 07.01.2022 | 191,60 | 192,75 | 191,25 | 192,75 | 1,77% | 226,00 |
| 06.01.2022 | 189,55 | 190,75 | 188,75 | 189,40 | -0,32% | 289,00 |
| 05.01.2022 | 192,90 | 192,90 | 189,70 | 190,00 | -1,14% | 64,00 |
| 04.01.2022 | 189,60 | 193,15 | 188,75 | 192,20 | 2,15% | 266,00 |
| 03.01.2022 | 189,65 | 190,25 | 187,00 | 188,15 | -1,31% | 855,00 |
| 30.12.2021 | 190,35 | 190,65 | 190,20 | 190,65 | 0,98% | 212,00 |