84,730€
0,73%
Echtzeit-Aktienkurs UFP Industries
Bid:
Ask:
Aktienkurse zur UFP Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 85,30 | 86,10 | 85,30 | 85,38 | 1,50% | 271,00 |
| 05.06.2025 | 84,12 | 84,12 | 84,12 | 84,12 | -0,66% | 136,00 |
| 04.06.2025 | 86,80 | 86,80 | 84,68 | 84,68 | -0,68% | 781,00 |
| 03.06.2025 | 84,42 | 85,26 | 84,42 | 85,26 | 1,72% | 486,00 |
| 02.06.2025 | 85,50 | 85,50 | 83,08 | 83,82 | -2,58% | 236,00 |
| 30.05.2025 | 86,04 | 86,04 | 86,04 | 86,04 | -0,37% | 46,00 |
| 29.05.2025 | 87,81 | 87,81 | 85,30 | 86,36 | -0,71% | - |
| 28.05.2025 | 86,98 | 86,98 | 86,98 | 86,98 | 0,09% | 3,00 |
| 27.05.2025 | 85,06 | 86,90 | 85,06 | 86,90 | 2,52% | 36,00 |
| 26.05.2025 | 84,76 | 84,76 | 84,76 | 84,76 | -0,21% | 3,00 |
| 23.05.2025 | 84,94 | 84,94 | 84,94 | 84,94 | -1,98% | 7,00 |
| 22.05.2025 | 86,72 | 87,27 | 85,78 | 86,66 | -0,14% | - |
| 21.05.2025 | 89,04 | 89,12 | 86,52 | 86,78 | -3,16% | - |
| 20.05.2025 | 90,36 | 90,78 | 89,42 | 89,61 | -1,16% | - |
| 19.05.2025 | 89,64 | 90,66 | 89,64 | 90,66 | -1,50% | 281,00 |
| 16.05.2025 | 90,34 | 92,18 | 90,16 | 92,04 | 2,11% | - |
| 15.05.2025 | 90,14 | 90,14 | 90,14 | 90,14 | -1,51% | 1,00 |
| 14.05.2025 | 91,52 | 91,52 | 91,52 | 91,52 | -2,53% | 200,00 |
| 13.05.2025 | 93,90 | 93,90 | 93,90 | 93,90 | 0,81% | 31,00 |
| 12.05.2025 | 87,71 | 93,21 | 87,60 | 93,15 | 7,41% | - |
| 09.05.2025 | 87,32 | 87,32 | 86,72 | 86,72 | 0,12% | 115,00 |
| 08.05.2025 | 86,62 | 86,62 | 86,62 | 86,62 | 1,03% | 5,00 |
| 07.05.2025 | 86,65 | 87,21 | 84,51 | 85,74 | -1,49% | - |
| 06.05.2025 | 87,04 | 87,04 | 87,04 | 87,04 | -2,36% | 20,00 |
| 05.05.2025 | 88,64 | 90,26 | 88,64 | 89,14 | 0,16% | 44,00 |
| 02.05.2025 | 89,00 | 89,00 | 89,00 | 89,00 | 2,42% | 2,00 |
| 30.04.2025 | 89,14 | 89,14 | 85,98 | 86,90 | -0,02% | 123,00 |
| 29.04.2025 | 92,80 | 92,80 | 86,92 | 86,92 | -6,84% | 119,00 |
| 28.04.2025 | 94,38 | 94,38 | 92,66 | 93,30 | -0,24% | 45,00 |
| 25.04.2025 | 93,52 | 93,52 | 93,52 | 93,52 | -0,11% | 10,00 |
| 24.04.2025 | 93,62 | 93,62 | 93,62 | 93,62 | -0,39% | 22,00 |
| 23.04.2025 | 94,38 | 96,65 | 93,67 | 93,99 | 1,94% | - |
| 22.04.2025 | 90,80 | 92,20 | 89,08 | 92,20 | 1,16% | 37,00 |
| 17.04.2025 | 91,14 | 91,14 | 91,14 | 91,14 | 0,31% | 40,00 |
| 16.04.2025 | 92,02 | 93,34 | 89,57 | 90,86 | -4,92% | - |
| 15.04.2025 | 95,56 | 95,56 | 95,56 | 95,56 | 0,74% | 1,00 |
| 14.04.2025 | 94,86 | 94,86 | 94,86 | 94,86 | 0,72% | 2,00 |
| 11.04.2025 | 94,18 | 94,18 | 94,18 | 94,18 | -1,51% | 55,00 |
| 10.04.2025 | 97,74 | 97,74 | 95,62 | 95,62 | -1,91% | 7,00 |
| 09.04.2025 | 91,74 | 97,48 | 90,00 | 97,48 | -0,18% | 143,00 |
| 08.04.2025 | 97,44 | 97,66 | 97,44 | 97,66 | 2,43% | 97,00 |
| 07.04.2025 | 93,52 | 95,34 | 93,52 | 95,34 | -0,69% | 62,00 |
| 04.04.2025 | 90,50 | 96,00 | 90,50 | 96,00 | 0,71% | 150,00 |
| 03.04.2025 | 96,00 | 96,00 | 93,58 | 95,32 | -2,48% | 41,00 |
| 02.04.2025 | 97,74 | 97,74 | 97,74 | 97,74 | -1,95% | 1,00 |
| 01.04.2025 | 99,68 | 99,68 | 99,68 | 99,68 | 0,75% | 2,00 |
| 31.03.2025 | 98,94 | 98,94 | 98,94 | 98,94 | 0,73% | 15,00 |
| 28.03.2025 | 101,70 | 102,38 | 98,06 | 98,22 | -3,49% | - |
| 27.03.2025 | 102,60 | 103,15 | 101,18 | 101,78 | -0,61% | - |
| 26.03.2025 | 102,95 | 102,95 | 102,40 | 102,40 | 0,47% | 120,00 |
| 25.03.2025 | 103,45 | 103,60 | 101,18 | 101,93 | -0,75% | - |
| 24.03.2025 | 102,70 | 102,70 | 102,70 | 102,70 | 2,14% | 3,00 |
| 21.03.2025 | 100,55 | 100,55 | 100,55 | 100,55 | 1,14% | 1,00 |
| 20.03.2025 | 99,46 | 100,73 | 98,60 | 99,42 | 0,24% | - |
| 19.03.2025 | 99,14 | 99,18 | 99,14 | 99,18 | 0,91% | 35,00 |
| 18.03.2025 | 98,04 | 98,81 | 97,30 | 98,29 | -0,21% | - |
| 17.03.2025 | 98,50 | 98,50 | 98,50 | 98,50 | 0,56% | 1,00 |
| 14.03.2025 | 96,96 | 98,09 | 96,62 | 97,95 | 1,59% | - |
| 13.03.2025 | 96,42 | 96,42 | 96,42 | 96,42 | -0,49% | 19,00 |
| 12.03.2025 | 97,11 | 98,69 | 96,21 | 96,89 | -0,65% | - |
| 11.03.2025 | 99,46 | 99,82 | 97,52 | 97,52 | -3,06% | 296,00 |
| 10.03.2025 | 100,20 | 100,60 | 100,20 | 100,60 | -0,02% | 121,00 |
| 07.03.2025 | 99,18 | 100,90 | 97,90 | 100,63 | 1,83% | - |
| 06.03.2025 | 98,38 | 98,88 | 98,38 | 98,82 | 0,53% | 16,00 |
| 05.03.2025 | 98,30 | 98,30 | 98,30 | 98,30 | 0,35% | 23,00 |
| 04.03.2025 | 99,06 | 99,06 | 97,96 | 97,96 | -4,57% | 50,00 |
| 03.03.2025 | 103,65 | 103,65 | 101,40 | 102,65 | -0,36% | 46,00 |
| 28.02.2025 | 102,65 | 103,28 | 101,38 | 103,03 | 0,49% | - |
| 27.02.2025 | 104,05 | 104,70 | 102,50 | 102,53 | -1,18% | - |
| 26.02.2025 | 104,93 | 105,43 | 103,48 | 103,75 | -0,65% | - |
| 25.02.2025 | 101,88 | 104,80 | 101,55 | 104,43 | 2,48% | - |
| 24.02.2025 | 103,83 | 105,50 | 100,75 | 101,90 | -1,88% | - |
| 21.02.2025 | 104,68 | 105,95 | 102,95 | 103,85 | -0,62% | - |
| 20.02.2025 | 105,55 | 105,55 | 104,50 | 104,50 | -3,51% | 39,00 |
| 19.02.2025 | 109,53 | 109,65 | 106,50 | 108,30 | -1,32% | - |
| 18.02.2025 | 106,10 | 111,50 | 106,10 | 109,75 | 1,62% | 279,00 |
| 17.02.2025 | 112,15 | 112,15 | 106,05 | 108,00 | -2,70% | 151,00 |
| 14.02.2025 | 109,38 | 111,08 | 108,65 | 111,00 | 1,58% | - |
| 13.02.2025 | 108,30 | 109,73 | 108,03 | 109,28 | 0,62% | - |
| 12.02.2025 | 110,35 | 110,35 | 108,60 | 108,60 | -3,55% | 87,00 |
| 11.02.2025 | 112,00 | 112,60 | 112,00 | 112,60 | -0,31% | 11,00 |
| 10.02.2025 | 112,20 | 114,25 | 112,10 | 112,95 | -0,96% | - |
| 07.02.2025 | 114,05 | 114,05 | 114,05 | 114,05 | 1,33% | 4,00 |
| 06.02.2025 | 112,70 | 114,13 | 112,13 | 112,55 | 0,38% | - |
| 05.02.2025 | 111,33 | 112,40 | 110,98 | 112,13 | -0,47% | - |
| 04.02.2025 | 110,25 | 112,65 | 110,25 | 112,65 | 1,03% | 33,00 |
| 03.02.2025 | 112,60 | 112,60 | 110,00 | 111,50 | -0,16% | 152,00 |
| 31.01.2025 | 114,10 | 114,55 | 111,38 | 111,68 | -0,47% | - |
| 30.01.2025 | 112,20 | 112,20 | 112,20 | 112,20 | 0,83% | 81,00 |
| 29.01.2025 | 111,90 | 113,08 | 110,73 | 111,28 | -3,20% | - |
| 28.01.2025 | 114,95 | 114,95 | 114,95 | 114,95 | 1,23% | 49,00 |
| 27.01.2025 | 112,60 | 113,55 | 112,60 | 113,55 | 2,39% | 37,00 |
| 24.01.2025 | 110,90 | 110,90 | 110,90 | 110,90 | -2,55% | 50,00 |
| 23.01.2025 | 114,65 | 114,65 | 113,80 | 113,80 | 0,64% | 13,00 |
| 22.01.2025 | 113,65 | 113,90 | 112,38 | 113,08 | -0,37% | - |
| 21.01.2025 | 112,85 | 114,95 | 112,73 | 113,50 | -0,61% | - |
| 20.01.2025 | 114,20 | 114,20 | 114,20 | 114,20 | 0,18% | 51,00 |
| 17.01.2025 | 114,75 | 114,75 | 113,75 | 114,00 | 0,26% | 29,00 |
| 16.01.2025 | 114,40 | 115,18 | 113,48 | 113,70 | -0,66% | - |
| 15.01.2025 | 112,40 | 114,75 | 112,40 | 114,45 | 3,06% | 165,00 |