69,520€
-0,57%
Echtzeit-Aktienkurs UFP Industries
Bid:
Ask:
Aktienkurse zur UFP Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 69,81 | 70,61 | 69,13 | 69,47 | -0,64% | - |
| 28.09.2026 | 69,61 | 70,58 | 69,03 | 69,92 | 0,24% | - |
| 25.09.2026 | 69,39 | 70,29 | 68,80 | 69,75 | -3,69% | - |
| 24.09.2026 | 72,44 | 72,44 | 72,42 | 72,42 | 0,56% | 192,00 |
| 23.09.2026 | 72,72 | 72,88 | 71,82 | 72,02 | -0,41% | - |
| 22.09.2026 | 69,99 | 72,76 | 69,89 | 72,32 | 2,68% | - |
| 21.09.2026 | 69,30 | 70,58 | 68,88 | 70,43 | 2,49% | - |
| 18.09.2026 | 69,18 | 69,24 | 68,61 | 68,72 | -4,53% | - |
| 17.09.2026 | 71,98 | 71,98 | 71,98 | 71,98 | 1,75% | 59,00 |
| 16.09.2026 | 70,74 | 70,74 | 70,74 | 70,74 | 0,23% | 1,00 |
| 15.09.2026 | 70,58 | 70,58 | 70,58 | 70,58 | -0,40% | 1,00 |
| 14.09.2026 | 69,62 | 70,96 | 69,41 | 70,86 | 2,62% | - |
| 11.09.2026 | 69,34 | 70,43 | 68,63 | 69,05 | -1,30% | - |
| 10.09.2026 | 69,96 | 69,96 | 69,96 | 69,96 | -2,56% | 58,00 |
| 09.09.2026 | 71,80 | 71,80 | 71,80 | 71,80 | -0,28% | 3,00 |
| 08.09.2026 | 72,00 | 72,00 | 72,00 | 72,00 | 0,73% | 3,00 |
| 07.09.2026 | 71,48 | 71,48 | 71,48 | 71,48 | -1,57% | 3,00 |
| 04.09.2026 | 71,53 | 73,38 | 71,35 | 72,62 | 0,86% | - |
| 03.09.2026 | 72,00 | 72,00 | 72,00 | 72,00 | 0,40% | 3,00 |
| 02.09.2026 | 71,20 | 72,22 | 71,07 | 71,71 | -2,17% | - |
| 01.09.2026 | 73,30 | 73,30 | 73,30 | 73,30 | 0,25% | 1,00 |
| 31.08.2026 | 72,60 | 73,14 | 72,60 | 73,12 | 0,27% | 81,00 |
| 28.08.2026 | 72,92 | 72,92 | 72,92 | 72,92 | -1,18% | 30,00 |
| 27.08.2026 | 74,17 | 74,25 | 73,25 | 73,79 | -1,01% | - |
| 26.08.2026 | 76,06 | 76,21 | 74,30 | 74,54 | -1,19% | - |
| 25.08.2026 | 76,59 | 77,13 | 75,11 | 75,44 | -1,48% | - |
| 24.08.2026 | 75,97 | 77,38 | 75,66 | 76,57 | 0,60% | - |
| 21.08.2026 | 75,42 | 76,13 | 75,08 | 76,11 | 0,81% | - |
| 20.08.2026 | 76,54 | 76,54 | 75,50 | 75,50 | -2,35% | 81,00 |
| 19.08.2026 | 74,52 | 77,32 | 74,52 | 77,32 | 2,46% | 81,00 |
| 18.08.2026 | 75,46 | 75,46 | 75,46 | 75,46 | -3,41% | 1,00 |
| 17.08.2026 | 78,12 | 78,12 | 78,12 | 78,12 | -0,08% | 1,00 |
| 14.08.2026 | 78,18 | 78,18 | 78,18 | 78,18 | -1,42% | 1,00 |
| 13.08.2026 | 79,69 | 80,67 | 79,21 | 79,31 | -0,54% | - |
| 12.08.2026 | 79,74 | 79,74 | 79,74 | 79,74 | -0,44% | 2,00 |
| 11.08.2026 | 78,74 | 80,39 | 78,41 | 80,09 | 1,59% | - |
| 10.08.2026 | 81,38 | 81,92 | 78,28 | 78,84 | -1,45% | - |
| 07.08.2026 | 79,98 | 80,00 | 79,98 | 80,00 | 0,98% | 36,00 |
| 06.08.2026 | 80,47 | 80,61 | 78,38 | 79,22 | -1,60% | - |
| 05.08.2026 | 80,67 | 80,70 | 79,29 | 80,51 | 0,01% | - |
| 04.08.2026 | 80,50 | 80,50 | 80,50 | 80,50 | 5,42% | 105,00 |
| 03.08.2026 | 76,36 | 76,36 | 76,36 | 76,36 | 1,92% | 1,00 |
| 31.07.2026 | 74,92 | 74,92 | 74,92 | 74,92 | 0,24% | 1,00 |
| 30.07.2026 | 75,80 | 75,80 | 74,74 | 74,74 | -2,49% | 22,00 |
| 29.07.2026 | 79,75 | 80,01 | 76,59 | 76,65 | -4,07% | - |
| 28.07.2026 | 80,06 | 80,06 | 79,90 | 79,90 | 2,04% | 104,00 |
| 27.07.2026 | 78,30 | 78,30 | 78,30 | 78,30 | 1,05% | 15,00 |
| 24.07.2026 | 75,75 | 77,85 | 75,60 | 77,49 | 2,81% | - |
| 23.07.2026 | 75,71 | 76,36 | 74,83 | 75,37 | -0,54% | - |
| 22.07.2026 | 74,40 | 76,05 | 74,15 | 75,78 | 1,85% | - |
| 21.07.2026 | 75,09 | 75,66 | 73,52 | 74,40 | -0,40% | - |
| 20.07.2026 | 74,99 | 75,46 | 73,77 | 74,70 | -2,35% | - |
| 17.07.2026 | 76,50 | 76,50 | 76,50 | 76,50 | -0,10% | 1,00 |
| 16.07.2026 | 74,14 | 76,81 | 73,32 | 76,58 | 2,79% | - |
| 15.07.2026 | 74,50 | 74,50 | 74,50 | 74,50 | 1,14% | 1,00 |
| 14.07.2026 | 74,15 | 74,95 | 73,11 | 73,66 | -0,07% | - |
| 13.07.2026 | 74,09 | 75,31 | 73,70 | 73,71 | -1,02% | - |
| 10.07.2026 | 72,55 | 74,99 | 72,42 | 74,47 | 3,03% | - |
| 09.07.2026 | 72,23 | 72,75 | 71,66 | 72,28 | -2,06% | - |
| 08.07.2026 | 73,82 | 73,82 | 73,80 | 73,80 | -1,69% | 21,00 |
| 07.07.2026 | 76,37 | 76,72 | 74,78 | 75,07 | -3,01% | - |
| 06.07.2026 | 77,40 | 77,40 | 77,40 | 77,40 | -0,55% | 1,00 |
| 03.07.2026 | 78,06 | 78,11 | 77,71 | 77,83 | 0,62% | - |
| 02.07.2026 | 78,30 | 78,57 | 76,77 | 77,35 | -3,41% | - |
| 01.07.2026 | 80,08 | 80,08 | 80,08 | 80,08 | 0,83% | 1,00 |
| 30.06.2026 | 80,34 | 81,04 | 79,35 | 79,42 | -1,19% | - |
| 29.06.2026 | 80,38 | 80,38 | 80,38 | 80,38 | -0,51% | 1,00 |
| 26.06.2026 | 80,70 | 81,28 | 79,29 | 80,79 | 0,79% | - |
| 25.06.2026 | 79,84 | 80,16 | 79,84 | 80,16 | 2,11% | 25,00 |
| 24.06.2026 | 73,85 | 78,61 | 73,81 | 78,50 | 5,51% | - |
| 23.06.2026 | 73,86 | 74,40 | 73,86 | 74,40 | -0,59% | 31,00 |
| 22.06.2026 | 74,84 | 74,84 | 74,84 | 74,84 | -1,66% | 25,00 |
| 19.06.2026 | 74,82 | 76,10 | 74,82 | 76,10 | 0,91% | 67,00 |
| 18.06.2026 | 73,24 | 76,93 | 73,18 | 75,41 | -0,08% | - |
| 17.06.2026 | 74,17 | 75,73 | 73,56 | 75,47 | 4,18% | - |
| 16.06.2026 | 72,44 | 72,44 | 72,44 | 72,44 | -1,20% | 1,00 |
| 15.06.2026 | 74,28 | 74,28 | 73,32 | 73,32 | -0,62% | 138,00 |
| 12.06.2026 | 73,78 | 73,78 | 73,78 | 73,78 | 4,59% | 1,00 |
| 11.06.2026 | 70,54 | 70,54 | 70,54 | 70,54 | -2,70% | 10,00 |
| 10.06.2026 | 72,50 | 72,50 | 72,50 | 72,50 | 0,58% | 15,00 |
| 09.06.2026 | 70,31 | 72,53 | 70,13 | 72,08 | 1,71% | - |
| 08.06.2026 | 69,21 | 71,07 | 69,20 | 70,87 | 2,27% | - |
| 05.06.2026 | 69,04 | 70,44 | 68,90 | 69,30 | 0,73% | - |
| 04.06.2026 | 69,18 | 70,68 | 68,44 | 68,80 | -1,09% | - |
| 03.06.2026 | 69,91 | 70,51 | 69,36 | 69,56 | 2,57% | - |
| 02.06.2026 | 69,22 | 69,22 | 67,82 | 67,82 | -2,98% | 68,00 |
| 01.06.2026 | 69,90 | 69,90 | 69,90 | 69,90 | 0,50% | 1,00 |
| 29.05.2026 | 70,07 | 70,50 | 69,23 | 69,55 | -1,15% | - |
| 28.05.2026 | 71,28 | 71,29 | 69,61 | 70,36 | -0,89% | - |
| 27.05.2026 | 70,10 | 72,37 | 69,95 | 70,99 | 1,26% | - |
| 26.05.2026 | 69,69 | 70,51 | 69,23 | 70,11 | 0,36% | - |
| 25.05.2026 | 69,74 | 69,90 | 69,70 | 69,86 | 0,49% | - |
| 22.05.2026 | 69,52 | 70,50 | 68,41 | 69,52 | 1,82% | - |
| 21.05.2026 | 68,28 | 68,28 | 68,28 | 68,28 | 0,89% | 50,00 |
| 20.05.2026 | 67,68 | 67,68 | 67,68 | 67,68 | -1,34% | 55,00 |
| 19.05.2026 | 68,04 | 68,60 | 68,04 | 68,60 | -0,58% | 54,00 |
| 18.05.2026 | 69,00 | 69,00 | 69,00 | 69,00 | -1,74% | 32,00 |
| 15.05.2026 | 72,22 | 72,22 | 70,22 | 70,22 | -1,69% | 7,00 |
| 14.05.2026 | 69,76 | 71,66 | 69,71 | 71,43 | 2,87% | - |
| 13.05.2026 | 69,44 | 69,44 | 69,44 | 69,44 | -1,71% | 4,00 |