84,730€
0,65%
Echtzeit-Aktienkurs UFP Industries
Bid:
Ask:
Aktienkurse zur UFP Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 84,60 | 84,60 | 84,60 | 84,60 | 0,50% | - |
| 05.06.2025 | 84,18 | 84,18 | 84,18 | 84,18 | -0,94% | - |
| 04.06.2025 | 84,98 | 84,98 | 84,98 | 84,98 | 2,83% | - |
| 03.06.2025 | 82,64 | 82,64 | 82,64 | 82,64 | -1,78% | - |
| 02.06.2025 | 84,14 | 84,14 | 84,14 | 84,14 | -2,19% | - |
| 30.05.2025 | 86,02 | 86,02 | 86,02 | 86,02 | -0,85% | - |
| 29.05.2025 | 86,76 | 86,76 | 86,76 | 86,76 | -0,50% | - |
| 28.05.2025 | 87,20 | 87,20 | 87,20 | 87,20 | 3,10% | - |
| 27.05.2025 | 84,58 | 84,58 | 84,58 | 84,58 | 0,28% | - |
| 26.05.2025 | 84,34 | 84,34 | 84,34 | 84,34 | -1,03% | - |
| 23.05.2025 | 85,22 | 85,22 | 85,22 | 85,22 | -0,65% | - |
| 22.05.2025 | 85,78 | 85,78 | 85,78 | 85,78 | -2,52% | - |
| 21.05.2025 | 88,00 | 88,00 | 88,00 | 88,00 | -1,57% | - |
| 20.05.2025 | 89,40 | 89,40 | 89,40 | 89,40 | -0,73% | - |
| 19.05.2025 | 90,06 | 90,06 | 90,06 | 90,06 | 0,58% | - |
| 16.05.2025 | 89,54 | 89,54 | 89,54 | 89,54 | 1,13% | - |
| 15.05.2025 | 88,54 | 88,54 | 88,54 | 88,54 | -3,42% | - |
| 14.05.2025 | 91,68 | 91,68 | 91,68 | 91,68 | -0,37% | - |
| 13.05.2025 | 92,02 | 92,02 | 92,02 | 92,02 | 6,09% | - |
| 12.05.2025 | 86,74 | 86,74 | 86,74 | 86,74 | 0,02% | - |
| 09.05.2025 | 86,72 | 86,72 | 86,72 | 86,72 | 1,59% | - |
| 08.05.2025 | 85,36 | 85,36 | 85,36 | 85,36 | -0,49% | - |
| 07.05.2025 | 85,78 | 85,78 | 85,78 | 85,78 | -1,40% | - |
| 06.05.2025 | 87,00 | 87,00 | 87,00 | 87,00 | -1,76% | - |
| 05.05.2025 | 88,56 | 88,56 | 88,56 | 88,56 | 1,58% | - |
| 02.05.2025 | 87,18 | 87,18 | 87,18 | 87,18 | -0,05% | - |
| 30.04.2025 | 87,22 | 87,22 | 87,22 | 87,22 | -5,83% | - |
| 29.04.2025 | 92,62 | 92,62 | 92,62 | 92,62 | 0,00% | - |
| 28.04.2025 | 92,62 | 92,62 | 92,62 | 92,62 | -1,86% | - |
| 25.04.2025 | 94,38 | 94,38 | 94,38 | 94,38 | 2,23% | - |
| 24.04.2025 | 92,32 | 92,32 | 92,32 | 92,32 | -1,11% | - |
| 23.04.2025 | 93,36 | 93,36 | 93,36 | 93,36 | 5,61% | - |
| 22.04.2025 | 88,40 | 88,40 | 88,40 | 88,40 | -2,88% | - |
| 17.04.2025 | 91,02 | 91,02 | 91,02 | 91,02 | -0,33% | - |
| 16.04.2025 | 91,32 | 91,32 | 91,32 | 91,32 | -2,14% | - |
| 15.04.2025 | 93,32 | 93,32 | 93,32 | 93,32 | 0,37% | - |
| 14.04.2025 | 92,98 | 92,98 | 92,98 | 92,98 | -1,00% | - |
| 11.04.2025 | 93,92 | 93,92 | 93,92 | 93,92 | -3,81% | - |
| 10.04.2025 | 97,64 | 97,64 | 97,64 | 97,64 | 9,46% | - |
| 09.04.2025 | 89,20 | 89,20 | 89,20 | 89,20 | -6,52% | - |
| 08.04.2025 | 95,42 | 95,42 | 95,42 | 95,42 | 2,76% | - |
| 07.04.2025 | 92,86 | 92,86 | 92,86 | 92,86 | -0,13% | - |
| 04.04.2025 | 92,98 | 92,98 | 92,98 | 92,98 | -3,57% | - |
| 03.04.2025 | 96,42 | 96,42 | 96,42 | 96,42 | -1,43% | - |
| 02.04.2025 | 97,82 | 97,82 | 97,82 | 97,82 | 0,00% | - |
| 01.04.2025 | 97,82 | 97,82 | 97,82 | 97,82 | 0,72% | - |
| 31.03.2025 | 97,12 | 97,12 | 97,12 | 97,12 | -3,60% | - |
| 28.03.2025 | 100,75 | 100,75 | 100,75 | 100,75 | -0,79% | - |
| 27.03.2025 | 101,55 | 101,55 | 101,55 | 101,55 | 0,59% | - |
| 26.03.2025 | 100,95 | 100,95 | 100,95 | 100,95 | -1,42% | - |
| 25.03.2025 | 102,40 | 102,40 | 102,40 | 102,40 | 3,56% | - |
| 24.03.2025 | 98,88 | 98,88 | 98,88 | 98,88 | 0,45% | - |
| 21.03.2025 | 98,44 | 98,44 | 98,44 | 98,44 | 0,00% | - |
| 20.03.2025 | 98,44 | 98,44 | 98,44 | 98,44 | 0,78% | - |
| 19.03.2025 | 97,68 | 97,68 | 97,68 | 97,68 | 0,68% | - |
| 18.03.2025 | 97,02 | 97,02 | 97,02 | 97,02 | 0,60% | - |
| 17.03.2025 | 96,44 | 96,44 | 96,44 | 96,44 | 0,75% | - |
| 14.03.2025 | 95,72 | 95,72 | 95,72 | 95,72 | 0,04% | - |
| 13.03.2025 | 95,68 | 95,68 | 95,68 | 95,68 | -0,54% | - |
| 12.03.2025 | 96,20 | 96,20 | 96,20 | 96,20 | -3,57% | - |
| 11.03.2025 | 99,76 | 99,76 | 99,76 | 99,76 | 0,46% | - |
| 10.03.2025 | 99,30 | 99,30 | 99,30 | 99,30 | 1,51% | - |
| 07.03.2025 | 97,82 | 97,82 | 97,82 | 97,82 | 0,60% | - |
| 06.03.2025 | 97,24 | 97,24 | 97,24 | 97,24 | -0,02% | - |
| 05.03.2025 | 97,26 | 97,26 | 97,26 | 97,26 | -2,07% | - |
| 04.03.2025 | 99,32 | 99,32 | 99,32 | 99,32 | -2,24% | - |
| 03.03.2025 | 101,60 | 101,60 | 101,60 | 101,60 | 0,00% | - |
| 28.02.2025 | 101,60 | 101,60 | 101,60 | 101,60 | -1,41% | - |
| 27.02.2025 | 103,05 | 103,05 | 103,05 | 103,05 | -0,72% | - |
| 26.02.2025 | 103,80 | 103,80 | 103,80 | 103,80 | 2,93% | - |
| 25.02.2025 | 100,85 | 100,85 | 100,85 | 100,85 | -1,75% | - |
| 24.02.2025 | 102,65 | 102,65 | 102,65 | 102,65 | -1,01% | - |
| 21.02.2025 | 103,70 | 103,70 | 103,70 | 103,70 | -3,13% | - |
| 20.02.2025 | 107,05 | 107,05 | 107,05 | 107,05 | -1,29% | - |
| 19.02.2025 | 108,45 | 108,45 | 108,45 | 108,45 | -2,30% | - |
| 18.02.2025 | 106,15 | 111,00 | 106,15 | 111,00 | 1,05% | 66,00 |
| 17.02.2025 | 109,85 | 109,85 | 109,85 | 109,85 | 1,52% | - |
| 14.02.2025 | 108,20 | 108,20 | 108,20 | 108,20 | 0,84% | - |
| 13.02.2025 | 107,30 | 107,30 | 107,30 | 107,30 | -2,85% | - |
| 12.02.2025 | 110,45 | 110,45 | 110,45 | 110,45 | -1,16% | - |
| 11.02.2025 | 111,75 | 111,75 | 111,75 | 111,75 | 0,59% | - |
| 10.02.2025 | 111,10 | 111,10 | 111,10 | 111,10 | -0,40% | - |
| 07.02.2025 | 111,55 | 111,55 | 111,55 | 111,55 | -0,13% | - |
| 06.02.2025 | 111,70 | 111,70 | 111,70 | 111,70 | -0,62% | - |
| 05.02.2025 | 112,40 | 112,40 | 112,40 | 112,40 | 1,49% | 20,00 |
| 04.02.2025 | 110,75 | 110,75 | 110,75 | 110,75 | 0,41% | - |
| 03.02.2025 | 110,30 | 110,30 | 110,30 | 110,30 | -2,35% | - |
| 31.01.2025 | 112,95 | 112,95 | 112,95 | 112,95 | 2,45% | - |
| 30.01.2025 | 110,25 | 110,25 | 110,25 | 110,25 | -0,50% | - |
| 29.01.2025 | 110,80 | 110,80 | 110,80 | 110,80 | -1,29% | - |
| 28.01.2025 | 112,25 | 112,25 | 112,25 | 112,25 | 2,51% | - |
| 27.01.2025 | 109,50 | 109,50 | 109,50 | 109,50 | -1,71% | - |
| 24.01.2025 | 111,40 | 111,40 | 111,40 | 111,40 | -0,58% | - |
| 23.01.2025 | 112,05 | 112,05 | 112,05 | 112,05 | -0,36% | - |
| 22.01.2025 | 112,45 | 112,45 | 112,45 | 112,45 | 0,63% | - |
| 21.01.2025 | 111,75 | 111,75 | 111,75 | 111,75 | -0,40% | - |
| 20.01.2025 | 112,20 | 112,20 | 112,20 | 112,20 | -0,44% | - |
| 17.01.2025 | 112,70 | 112,70 | 112,70 | 112,70 | -0,49% | - |
| 16.01.2025 | 113,25 | 113,25 | 113,25 | 113,25 | 2,67% | - |
| 15.01.2025 | 110,30 | 110,30 | 110,30 | 110,30 | 0,91% | - |