83,910€
-0,18%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 79,17 | 84,58 | 79,09 | 84,06 | 6,63% | - |
| 07.01.2026 | 81,16 | 81,31 | 78,67 | 78,83 | -2,81% | - |
| 06.01.2026 | 79,91 | 81,95 | 79,10 | 81,11 | 0,19% | - |
| 05.01.2026 | 79,00 | 81,64 | 78,86 | 80,96 | 3,34% | - |
| 02.01.2026 | 78,34 | 78,34 | 78,34 | 78,34 | -1,34% | 1,00 |
| 30.12.2025 | 77,90 | 79,42 | 77,90 | 79,40 | -0,23% | 56,00 |
| 29.12.2025 | 78,04 | 79,58 | 78,04 | 79,58 | 3,00% | 37,00 |
| 23.12.2025 | 77,26 | 77,26 | 77,26 | 77,26 | -1,50% | 18,00 |
| 22.12.2025 | 78,92 | 78,92 | 78,44 | 78,44 | -1,15% | 78,00 |
| 19.12.2025 | 80,63 | 80,96 | 78,91 | 79,35 | -1,51% | - |
| 18.12.2025 | 79,55 | 80,77 | 79,46 | 80,57 | 1,14% | - |
| 17.12.2025 | 78,62 | 79,66 | 78,62 | 79,66 | 0,54% | 8,00 |
| 16.12.2025 | 78,44 | 79,57 | 77,83 | 79,23 | -0,56% | - |
| 15.12.2025 | 79,68 | 79,68 | 79,68 | 79,68 | 1,32% | 1,00 |
| 12.12.2025 | 78,94 | 79,04 | 78,16 | 78,64 | -0,11% | - |
| 11.12.2025 | 77,67 | 79,26 | 77,51 | 78,73 | 3,56% | - |
| 10.12.2025 | 74,68 | 76,02 | 74,68 | 76,02 | 0,48% | 45,00 |
| 09.12.2025 | 77,32 | 77,43 | 75,51 | 75,66 | -2,24% | - |
| 08.12.2025 | 77,81 | 77,96 | 77,18 | 77,39 | 0,27% | - |
| 05.12.2025 | 77,18 | 77,18 | 77,18 | 77,18 | -0,86% | 2,00 |
| 04.12.2025 | 79,66 | 79,69 | 77,56 | 77,85 | -1,95% | - |
| 03.12.2025 | 79,46 | 80,26 | 79,03 | 79,40 | -0,15% | - |
| 02.12.2025 | 79,56 | 79,98 | 78,74 | 79,52 | -0,45% | - |
| 01.12.2025 | 78,64 | 79,88 | 78,34 | 79,88 | -0,11% | 151,00 |
| 28.11.2025 | 80,88 | 81,03 | 79,75 | 79,97 | -0,81% | - |
| 27.11.2025 | 80,66 | 80,80 | 80,62 | 80,62 | 1,26% | - |
| 26.11.2025 | 79,62 | 79,62 | 79,62 | 79,62 | -1,11% | 3,00 |
| 25.11.2025 | 77,91 | 80,89 | 77,71 | 80,51 | 3,19% | - |
| 24.11.2025 | 78,02 | 78,02 | 78,02 | 78,02 | -2,72% | 12,00 |
| 21.11.2025 | 80,20 | 80,20 | 80,20 | 80,20 | 3,40% | 21,00 |
| 20.11.2025 | 77,44 | 77,89 | 76,93 | 77,56 | 2,19% | - |
| 19.11.2025 | 75,90 | 75,90 | 75,90 | 75,90 | -0,78% | 1,00 |
| 18.11.2025 | 76,50 | 76,50 | 76,50 | 76,50 | -3,02% | 60,00 |
| 17.11.2025 | 77,24 | 78,88 | 77,24 | 78,88 | 1,26% | 4,00 |
| 14.11.2025 | 77,12 | 78,35 | 76,48 | 77,90 | 0,67% | - |
| 13.11.2025 | 78,95 | 79,29 | 77,23 | 77,38 | -1,74% | - |
| 12.11.2025 | 78,88 | 79,43 | 77,82 | 78,75 | -0,79% | - |
| 11.11.2025 | 78,82 | 79,38 | 78,82 | 79,38 | 0,38% | 44,00 |
| 10.11.2025 | 79,12 | 79,12 | 79,08 | 79,08 | -0,52% | 92,00 |
| 07.11.2025 | 80,21 | 80,79 | 79,00 | 79,49 | -0,64% | - |
| 06.11.2025 | 79,26 | 80,00 | 79,26 | 80,00 | 0,86% | 27,00 |
| 05.11.2025 | 79,32 | 79,32 | 79,32 | 79,32 | -0,45% | 1,00 |
| 04.11.2025 | 79,68 | 79,68 | 79,68 | 79,68 | -1,24% | 1,00 |
| 03.11.2025 | 80,66 | 80,68 | 80,66 | 80,68 | 1,46% | 2,00 |
| 31.10.2025 | 80,12 | 80,12 | 79,52 | 79,52 | 3,41% | 383,00 |
| 30.10.2025 | 76,70 | 76,90 | 76,70 | 76,90 | -1,14% | 11,00 |
| 29.10.2025 | 79,13 | 79,37 | 77,25 | 77,79 | -1,88% | - |
| 28.10.2025 | 79,28 | 79,28 | 79,28 | 79,28 | 0,33% | 1,00 |
| 27.10.2025 | 79,12 | 79,12 | 79,02 | 79,02 | 0,13% | 6,00 |
| 24.10.2025 | 78,92 | 78,92 | 78,92 | 78,92 | -1,13% | 2,00 |
| 23.10.2025 | 79,82 | 79,82 | 79,82 | 79,82 | -0,45% | 1,00 |
| 22.10.2025 | 80,18 | 80,18 | 80,18 | 80,18 | -0,37% | 8,00 |
| 21.10.2025 | 78,94 | 80,48 | 78,94 | 80,48 | 4,28% | 17,00 |
| 20.10.2025 | 77,18 | 77,18 | 77,18 | 77,18 | -0,98% | 40,00 |
| 17.10.2025 | 75,96 | 77,94 | 75,96 | 77,94 | 1,17% | 12,00 |
| 16.10.2025 | 78,47 | 79,05 | 76,89 | 77,04 | -2,36% | - |
| 15.10.2025 | 80,08 | 80,08 | 78,90 | 78,90 | 0,33% | 65,00 |
| 14.10.2025 | 78,64 | 78,64 | 78,64 | 78,64 | 1,08% | 186,00 |
| 13.10.2025 | 77,80 | 77,80 | 77,80 | 77,80 | 0,34% | 27,00 |
| 10.10.2025 | 78,00 | 78,00 | 77,10 | 77,54 | -0,33% | 35,00 |
| 09.10.2025 | 78,42 | 78,42 | 77,80 | 77,80 | -0,68% | 22,00 |
| 08.10.2025 | 77,89 | 78,67 | 77,35 | 78,33 | -0,85% | - |
| 07.10.2025 | 79,00 | 79,00 | 79,00 | 79,00 | 1,23% | 3,00 |
| 06.10.2025 | 78,04 | 78,04 | 78,04 | 78,04 | -1,94% | 1,00 |
| 03.10.2025 | 78,92 | 79,76 | 78,92 | 79,58 | 0,52% | 6,00 |
| 02.10.2025 | 79,22 | 79,78 | 78,33 | 79,17 | -0,42% | - |
| 01.10.2025 | 79,84 | 79,84 | 79,50 | 79,50 | 0,86% | 3,00 |
| 30.09.2025 | 78,82 | 78,82 | 78,82 | 78,82 | 0,51% | 25,00 |
| 29.09.2025 | 78,20 | 78,42 | 78,20 | 78,42 | -0,86% | 391,00 |
| 26.09.2025 | 79,10 | 79,10 | 79,10 | 79,10 | 1,15% | 75,00 |
| 25.09.2025 | 79,36 | 79,44 | 78,20 | 78,20 | -1,40% | - |
| 24.09.2025 | 80,15 | 81,01 | 79,01 | 79,31 | -1,16% | - |
| 23.09.2025 | 80,24 | 80,24 | 80,24 | 80,24 | -0,42% | 30,00 |
| 22.09.2025 | 80,30 | 80,58 | 80,30 | 80,58 | -1,95% | 2,00 |
| 19.09.2025 | 82,80 | 82,80 | 82,18 | 82,18 | -1,32% | 2,00 |
| 18.09.2025 | 82,56 | 84,15 | 82,14 | 83,28 | 1,70% | - |
| 17.09.2025 | 82,92 | 85,05 | 81,20 | 81,89 | -2,12% | - |
| 16.09.2025 | 83,34 | 83,66 | 83,34 | 83,66 | -0,64% | 23,00 |
| 15.09.2025 | 83,32 | 85,06 | 83,32 | 84,20 | -2,18% | 98,00 |
| 12.09.2025 | 86,08 | 86,08 | 86,08 | 86,08 | -1,32% | 322,00 |
| 11.09.2025 | 85,30 | 87,51 | 85,12 | 87,23 | 1,75% | - |
| 10.09.2025 | 85,69 | 85,83 | 85,55 | 85,73 | -0,07% | - |
| 09.09.2025 | 87,20 | 87,53 | 84,95 | 85,79 | -1,73% | 28,00 |
| 08.09.2025 | 88,59 | 89,11 | 85,84 | 87,30 | -1,30% | 1,00 |
| 05.09.2025 | 88,01 | 89,67 | 87,08 | 88,45 | 1,76% | - |
| 04.09.2025 | 86,92 | 86,92 | 86,92 | 86,92 | 3,12% | 1,00 |
| 03.09.2025 | 85,79 | 86,25 | 83,94 | 84,29 | -1,35% | - |
| 02.09.2025 | 85,44 | 85,44 | 85,44 | 85,44 | 0,26% | 1,00 |
| 01.09.2025 | 86,98 | 86,98 | 85,22 | 85,22 | -1,22% | 20,00 |
| 29.08.2025 | 87,05 | 87,90 | 85,82 | 86,27 | -1,02% | - |
| 28.08.2025 | 87,16 | 87,16 | 87,16 | 87,16 | -3,73% | 10,00 |
| 27.08.2025 | 90,54 | 90,54 | 90,54 | 90,54 | 0,35% | 3,00 |
| 26.08.2025 | 91,05 | 91,36 | 90,11 | 90,22 | -0,29% | - |
| 25.08.2025 | 90,56 | 90,56 | 90,48 | 90,48 | -0,92% | 5,00 |
| 22.08.2025 | 90,30 | 91,58 | 90,30 | 91,32 | 8,02% | 6.655,00 |
| 21.08.2025 | 84,54 | 84,54 | 84,54 | 84,54 | -1,28% | 5,00 |
| 20.08.2025 | 87,99 | 88,13 | 85,64 | 85,64 | -3,06% | - |
| 19.08.2025 | 85,28 | 88,44 | 85,28 | 88,34 | 2,10% | 1.190,00 |
| 18.08.2025 | 86,52 | 86,52 | 86,52 | 86,52 | -3,63% | 5,00 |
| 15.08.2025 | 89,78 | 89,78 | 89,78 | 89,78 | 1,48% | 1,00 |