Deutsche Märkte öffnen in 8 Stunden 7 Minuten

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
161,54-3,78 (-2,29%)
Börsenschluss: 04:03PM EDT
161,75 +0,21 (+0,13%)
Nachbörse: 07:58PM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 2022164,96165,32161,52161,54161,542.822.300
29. Sept. 2022166,32166,71163,75165,32165,322.494.900
28. Sept. 2022165,28168,18164,40167,12167,122.958.100
27. Sept. 2022163,54166,09162,50164,77164,773.371.200
26. Sept. 2022163,34163,95160,11161,75161,754.163.600
23. Sept. 2022164,88165,66161,90164,33164,334.251.800
22. Sept. 2022171,83171,85167,72167,86167,865.238.500
21. Sept. 2022177,08179,58173,77173,83173,833.162.900
20. Sept. 2022178,36178,72174,65175,68175,682.827.400
19. Sept. 2022176,31180,40175,65180,03180,033.018.000
16. Sept. 2022177,67178,74173,20176,71176,7112.559.100
15. Sept. 2022190,73191,17184,58185,00185,004.041.800
14. Sept. 2022192,84193,36189,60190,96190,962.608.300
13. Sept. 2022196,16197,68192,14192,71192,712.382.500
12. Sept. 2022199,55200,96199,50200,17200,172.382.600
09. Sept. 2022197,57199,41197,14198,69198,691.748.000
08. Sept. 2022195,24196,55193,58196,13196,132.166.300
07. Sept. 2022194,90197,10192,92196,29196,292.902.300
06. Sept. 2022194,79196,20191,31195,96195,963.760.600
02. Sept. 2022199,42199,97194,34196,05196,052.664.400
01. Sept. 2022194,38197,09193,11196,61196,612.343.300
31. Aug. 2022195,22196,18194,02194,51194,512.627.700
30. Aug. 2022197,67198,41194,62195,05195,052.238.000
29. Aug. 2022198,28199,53197,19197,27197,271.928.000
26. Aug. 2022204,88205,70198,87198,93198,932.203.900
25. Aug. 2022203,68205,04202,51205,00205,001.984.400
24. Aug. 2022203,90205,09202,87203,04203,042.024.000
23. Aug. 2022206,59207,65204,44205,27205,272.088.000
22. Aug. 2022205,50207,64205,17206,40206,403.593.500
19. Aug. 2022208,91209,39206,74208,43208,432.704.300
18. Aug. 2022204,39208,22204,01208,05208,051.913.900
17. Aug. 2022202,49206,12202,35204,98204,981.767.300
16. Aug. 2022204,26207,70203,78206,35206,352.296.000
15. Aug. 2022203,84206,11203,29205,88205,881.618.200
12. Aug. 2022202,54204,99201,63204,89204,891.883.100
11. Aug. 2022203,36205,90201,75204,43204,432.730.600
10. Aug. 2022199,77202,67199,01202,37202,372.791.400
09. Aug. 2022196,47197,53195,22196,65196,652.022.400
08. Aug. 2022197,86199,04195,61196,09196,092.102.500
05. Aug. 2022193,45196,91193,45196,76196,761.785.900
04. Aug. 2022192,70194,64191,60194,52194,521.627.300
03. Aug. 2022194,69195,34192,76193,42193,421.916.700
02. Aug. 2022194,52194,97191,94193,53193,532.075.100
01. Aug. 2022193,08195,82192,92195,34195,342.086.100
29. Juli 2022188,55195,73187,98194,89194,894.093.100
28. Juli 2022184,66189,07183,80188,24188,242.452.500
27. Juli 2022182,89185,03180,06183,90183,902.739.300
26. Juli 2022179,25183,84178,66181,53181,534.961.000
25. Juli 2022188,96189,93186,96187,91187,912.816.100
22. Juli 2022188,64189,29185,66187,98187,982.255.200
21. Juli 2022186,95188,14185,83187,01187,012.320.100
20. Juli 2022185,85187,50184,27186,85186,851.754.800
19. Juli 2022181,25185,95181,24185,81185,812.710.800
18. Juli 2022182,33183,90179,73180,08180,082.289.200
15. Juli 2022180,57182,81180,57182,59182,595.014.100
14. Juli 2022176,93178,48175,13178,28178,282.487.000
13. Juli 2022178,43181,00176,23177,92177,922.414.400
12. Juli 2022181,53182,49178,06179,37179,374.207.600
11. Juli 2022183,72186,82183,72184,64184,642.275.900
08. Juli 2022185,71186,30183,09185,40185,401.938.200
07. Juli 2022185,93187,01183,03186,19186,192.961.800
06. Juli 2022184,78185,96182,71185,17185,172.005.000
05. Juli 2022182,29184,97181,73184,63184,632.471.800
01. Juli 2022181,78186,11181,51184,99184,992.962.500
30. Juni 2022178,91183,89177,57182,54182,543.728.200
29. Juni 2022180,33181,62177,67181,13181,132.101.000
28. Juni 2022182,76185,28179,51179,92179,922.380.800
27. Juni 2022184,85184,96181,05181,81181,811.902.300
24. Juni 2022180,77184,62180,77183,30183,304.826.400
23. Juni 2022177,37179,01175,24178,63178,632.923.600
22. Juni 2022172,87176,81172,37176,15176,152.671.000
21. Juni 2022172,64175,00172,42174,50174,502.845.800
17. Juni 2022171,46173,71169,46171,07171,077.578.300
16. Juni 2022171,14173,29170,74172,19172,193.355.500
15. Juni 2022175,10180,08173,44175,88175,883.465.100
14. Juni 2022174,05177,97172,04174,16174,163.925.500
13. Juni 2022170,83174,88169,50172,72172,724.302.900
10. Juni 2022173,30175,00171,84173,05173,053.220.600
09. Juni 2022179,00181,40176,49176,55176,552.891.600
08. Juni 2022182,54183,25177,99179,44179,443.592.200
07. Juni 2022184,85186,01182,21185,51185,512.984.000
06. Juni 2022186,88188,88186,54187,11187,112.649.200
03. Juni 2022182,37185,54182,07185,49185,493.802.200
02. Juni 2022182,19184,09180,21184,07184,072.317.800
01. Juni 2022182,24183,99179,35180,23180,233.253.800
31. Mai 2022180,17184,61178,69182,25182,258.734.300
27. Mai 2022178,65182,55178,58182,53182,532.959.800
26. Mai 2022175,49180,03175,49178,38178,382.628.400
25. Mai 2022171,87175,06171,11173,86173,863.370.100
24. Mai 2022172,79174,73170,37174,11174,112.865.100
23. Mai 2022172,69174,66171,45174,39174,392.837.700
20. Mai 2022169,19171,21166,56171,04171,043.483.300
19. Mai 2022170,16171,21165,34167,39167,394.382.900
18. Mai 2022179,48180,14171,52172,23172,234.275.300
17. Mai 2022183,00183,77180,35183,14183,142.640.900
16. Mai 2022177,82181,96176,84179,77179,773.003.600
13. Mai 2022176,86179,07175,75178,04178,043.598.100
12. Mai 2022176,14178,76173,19178,65178,655.352.400
11. Mai 2022181,28182,70176,91177,46177,464.934.100
10. Mai 2022183,20184,50179,69182,01182,013.510.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...