Union Pacific Corporation UNP
NYSE · Vereinigte Staaten · Transport
$272,13-2,02 (-0,74 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $272,13 | -0,74 % | $275,10 | $276,97 | $272,08 | 3,25M |
| 2026-09-29 | $274,15 | +0,02 % | $272,81 | $274,92 | $272,01 | 1,84M |
| 2026-09-28 | $274,10 | +0,11 % | $273,40 | $275,77 | $272,50 | 2,44M |
| 2026-09-25 | $273,79 | -0,10 % | $273,04 | $275,00 | $272,33 | 1,82M |
| 2026-09-24 | $274,07 | -0,53 % | $274,93 | $276,32 | $272,42 | 2,09M |
| 2026-09-23 | $275,53 | +0,41 % | $273,95 | $277,38 | $273,91 | 1,90M |
| 2026-09-22 | $274,41 | +1,77 % | $271,05 | $274,73 | $269,45 | 3,66M |
| 2026-09-21 | $269,63 | -3,49 % | $278,80 | $279,20 | $268,26 | 5,74M |
| 2026-09-18 | $279,37 | -1,10 % | $281,25 | $281,34 | $278,70 | 4,85M |
| 2026-09-17 | $282,48 | +0,56 % | $283,75 | $284,02 | $278,95 | 2,17M |
| 2026-09-16 | $280,92 | -1,08 % | $287,08 | $288,47 | $280,32 | 2,64M |
| 2026-09-15 | $283,99 | -0,38 % | $285,31 | $286,31 | $282,69 | 1,76M |
| 2026-09-14 | $285,08 | +0,24 % | $283,95 | $285,64 | $282,85 | 1,25M |
| 2026-09-11 | $284,40 | -0,48 % | $287,77 | $289,02 | $282,98 | 1,60M |
| 2026-09-10 | $285,78 | +0,37 % | $285,19 | $288,67 | $283,89 | 2,51M |
| 2026-09-09 | $284,74 | -1,29 % | $286,73 | $286,75 | $284,26 | 1,91M |
| 2026-09-08 | $288,45 | -0,40 % | $287,10 | $291,07 | $287,10 | 1,78M |
| 2026-09-04 | $289,62 | +0,16 % | $287,12 | $292,58 | $287,12 | 1,28M |
| 2026-09-03 | $289,15 | -0,20 % | $291,10 | $291,92 | $286,24 | 2,04M |
| 2026-09-02 | $289,73 | -0,31 % | $291,64 | $291,82 | $285,69 | 1,89M |
| 2026-09-01 | $290,62 | -3,34 % | $301,00 | $302,24 | $288,67 | 3,04M |
| 2026-08-31 | $300,67 | -2,19 % | $305,23 | $306,36 | $300,01 | 3,71M |
| 2026-08-28 | $307,41 | -0,08 % | $308,77 | $308,99 | $306,67 | 1,72M |
| 2026-08-27 | $307,67 | -0,95 % | $307,19 | $309,74 | $306,43 | 2,14M |
| 2026-08-26 | $310,62 | +0,33 % | $308,73 | $314,15 | $308,64 | 2,45M |
| 2026-08-25 | $309,59 | -0,09 % | $307,97 | $311,27 | $306,81 | 2,20M |
| 2026-08-24 | $309,86 | +0,59 % | $308,50 | $311,17 | $305,71 | 2,27M |
| 2026-08-21 | $308,05 | +1,34 % | $306,26 | $308,29 | $303,87 | 2,68M |
| 2026-08-20 | $303,97 | +0,72 % | $300,75 | $307,65 | $300,01 | 4,11M |
| 2026-08-19 | $301,80 | +1,02 % | $301,83 | $307,62 | $300,86 | 3,22M |
| 2026-08-18 | $298,74 | -0,39 % | $302,26 | $303,67 | $298,64 | 1,80M |
| 2026-08-17 | $299,90 | +2,12 % | $295,35 | $302,79 | $295,29 | 2,08M |
| 2026-08-14 | $293,68 | -1,38 % | $298,05 | $300,63 | $293,15 | 2,27M |
| 2026-08-13 | $297,79 | +1,38 % | $295,21 | $299,39 | $295,21 | 2,31M |
| 2026-08-12 | $293,73 | +0,29 % | $292,44 | $294,46 | $291,08 | 1,80M |
| 2026-08-11 | $292,87 | +0,22 % | $291,88 | $294,50 | $290,34 | 2,10M |
| 2026-08-10 | $292,24 | -0,30 % | $292,13 | $294,64 | $291,24 | 1,79M |
| 2026-08-07 | $293,13 | -0,76 % | $292,74 | $297,10 | $291,30 | 2,60M |
| 2026-08-06 | $295,38 | -0,05 % | $296,00 | $298,15 | $294,70 | 1,82M |
| 2026-08-05 | $295,54 | -0,27 % | $295,04 | $296,52 | $292,97 | 2,59M |
| 2026-08-04 | $296,35 | +1,76 % | $289,34 | $296,83 | $288,00 | 2,48M |
| 2026-08-03 | $291,23 | -0,31 % | $292,50 | $293,97 | $288,96 | 2,34M |
| 2026-07-31 | $292,13 | +0,92 % | $289,70 | $293,94 | $287,91 | 3,78M |
| 2026-07-30 | $289,46 | -0,93 % | $293,87 | $293,87 | $284,79 | 3,45M |
| 2026-07-29 | $292,19 | -0,77 % | $295,42 | $295,42 | $290,50 | 3,05M |
| 2026-07-28 | $294,45 | -1,62 % | $301,54 | $303,05 | $293,94 | 4,84M |
| 2026-07-27 | $299,30 | -2,61 % | $306,70 | $306,70 | $296,98 | 3,06M |
| 2026-07-24 | $307,32 | +0,98 % | $304,49 | $309,32 | $302,64 | 3,66M |
| 2026-07-23 | $304,33 | +4,02 % | $309,90 | $315,99 | $302,82 | 7,45M |
| 2026-07-22 | $292,56 | -0,19 % | $293,50 | $295,92 | $290,91 | 3,38M |
| 2026-07-21 | $293,13 | -1,05 % | $296,86 | $296,86 | $291,67 | 2,87M |
| 2026-07-20 | $296,25 | -1,82 % | $300,95 | $301,99 | $295,52 | 3,30M |
| 2026-07-17 | $301,75 | +0,78 % | $300,13 | $303,15 | $298,10 | 3,52M |
| 2026-07-16 | $299,42 | +3,84 % | $290,97 | $300,06 | $290,17 | 3,63M |
| 2026-07-15 | $288,36 | +0,02 % | $288,24 | $289,10 | $285,45 | 2,60M |
| 2026-07-14 | $288,30 | -0,29 % | $291,60 | $291,66 | $288,00 | 2,95M |
| 2026-07-13 | $289,13 | +0,76 % | $289,84 | $290,41 | $286,68 | 2,28M |
| 2026-07-10 | $286,96 | +0,67 % | $285,04 | $288,90 | $285,00 | 1,88M |
| 2026-07-09 | $285,04 | +1,46 % | $282,00 | $285,43 | $280,96 | 2,03M |
| 2026-07-08 | $280,94 | -0,77 % | $284,12 | $284,12 | $280,16 | 1,94M |
| 2026-07-07 | $283,12 | +0,19 % | $284,43 | $285,79 | $280,20 | 2,04M |
| 2026-07-06 | $282,59 | +0,12 % | $282,81 | $283,99 | $279,43 | 2,39M |
| 2026-07-02 | $282,25 | +1,63 % | $279,00 | $282,80 | $278,58 | 2,27M |
| 2026-07-01 | $277,73 | +2,11 % | $270,76 | $278,80 | $270,00 | 2,22M |
| 2026-06-30 | $272,00 | -0,26 % | $273,29 | $273,34 | $268,78 | 3,22M |
| 2026-06-29 | $272,70 | +1,62 % | $268,30 | $273,50 | $268,21 | 2,83M |
| 2026-06-26 | $268,35 | +0,23 % | $269,54 | $270,78 | $266,74 | 4,58M |
| 2026-06-25 | $267,73 | +2,99 % | $262,01 | $267,98 | $262,01 | 3,09M |
| 2026-06-24 | $259,96 | +0,52 % | $260,92 | $263,29 | $258,40 | 3,24M |
| 2026-06-23 | $258,61 | -0,50 % | $261,04 | $262,87 | $258,13 | 2,09M |
| 2026-06-22 | $259,91 | +1,18 % | $256,54 | $262,64 | $255,22 | 2,32M |
| 2026-06-18 | $256,88 | -0,45 % | $258,08 | $263,68 | $256,12 | 3,44M |
| 2026-06-17 | $258,05 | -3,51 % | $265,93 | $266,35 | $255,49 | 3,68M |
| 2026-06-16 | $267,45 | +0,05 % | $269,49 | $270,79 | $266,20 | 2,01M |
| 2026-06-15 | $267,32 | -1,97 % | $272,39 | $272,64 | $267,04 | 2,55M |
| 2026-06-12 | $272,70 | +1,65 % | $269,97 | $273,74 | $267,75 | 1,93M |
| 2026-06-11 | $268,28 | +0,47 % | $267,55 | $269,75 | $264,56 | 2,91M |
| 2026-06-10 | $267,03 | -1,57 % | $270,48 | $272,77 | $266,64 | 1,91M |
| 2026-06-09 | $271,28 | +0,97 % | $269,41 | $271,52 | $267,82 | 2,85M |
| 2026-06-08 | $268,67 | -1,34 % | $271,78 | $274,00 | $268,39 | 2,42M |
| 2026-06-05 | $272,32 | +3,19 % | $264,49 | $274,13 | $264,49 | 2,78M |
| 2026-06-04 | $263,90 | +0,68 % | $267,12 | $268,83 | $260,62 | 2,33M |
| 2026-06-03 | $262,13 | -0,96 % | $263,96 | $267,22 | $262,13 | 2,88M |
| 2026-06-02 | $264,68 | +0,45 % | $263,54 | $266,24 | $262,37 | 2,52M |
| 2026-06-01 | $263,50 | +0,33 % | $260,19 | $263,79 | $258,66 | 2,58M |
| 2026-05-29 | $262,64 | -1,63 % | $264,29 | $269,01 | $259,51 | 6,34M |
| 2026-05-28 | $267,00 | -4,43 % | $275,66 | $276,29 | $264,84 | 6,08M |
| 2026-05-27 | $279,39 | +3,06 % | $272,57 | $279,70 | $272,57 | 4,05M |
| 2026-05-26 | $271,10 | +1,96 % | $266,22 | $272,66 | $266,15 | 3,09M |
| 2026-05-22 | $265,88 | +0,17 % | $265,85 | $268,39 | $264,44 | 2,60M |