80,410€
-0,24%
Echtzeit-Aktienkurs UFP Industries
Bid:
Ask:
Aktienkurse zur UFP Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 79,00 | 79,60 | 78,30 | 79,60 | -1,24% | - |
| 06.03.2026 | 82,54 | 82,54 | 79,78 | 80,60 | -3,10% | - |
| 05.03.2026 | 83,76 | 85,08 | 83,18 | 83,18 | -1,56% | - |
| 04.03.2026 | 84,40 | 85,46 | 84,40 | 84,50 | -1,08% | - |
| 03.03.2026 | 85,26 | 85,60 | 83,02 | 85,42 | -1,09% | - |
| 02.03.2026 | 85,32 | 86,58 | 85,32 | 86,36 | -0,55% | - |
| 27.02.2026 | 87,70 | 87,70 | 86,02 | 86,84 | -1,81% | - |
| 26.02.2026 | 87,52 | 88,88 | 87,52 | 88,44 | -0,09% | - |
| 25.02.2026 | 91,22 | 91,22 | 85,90 | 88,52 | -3,59% | - |
| 24.02.2026 | 89,56 | 93,14 | 87,98 | 91,82 | 2,00% | 104,00 |
| 23.02.2026 | 91,42 | 91,42 | 90,02 | 90,02 | -3,10% | - |
| 20.02.2026 | 93,26 | 93,26 | 92,46 | 92,90 | -0,98% | - |
| 19.02.2026 | 93,52 | 93,82 | 93,32 | 93,82 | -0,82% | - |
| 18.02.2026 | 93,56 | 95,56 | 93,56 | 94,60 | 0,96% | - |
| 17.02.2026 | 95,54 | 95,54 | 93,70 | 93,70 | -2,21% | - |
| 16.02.2026 | 95,82 | 95,92 | 95,78 | 95,82 | -0,75% | - |
| 13.02.2026 | 95,48 | 97,08 | 95,48 | 96,54 | 0,63% | - |
| 12.02.2026 | 96,64 | 98,08 | 95,94 | 95,94 | -0,70% | - |
| 11.02.2026 | 96,28 | 96,62 | 95,30 | 96,62 | -0,47% | - |
| 10.02.2026 | 94,96 | 97,58 | 94,38 | 97,08 | 1,65% | - |
| 09.02.2026 | 95,50 | 95,74 | 94,42 | 95,50 | -1,14% | - |
| 06.02.2026 | 94,50 | 96,84 | 94,50 | 96,60 | 1,66% | - |
| 05.02.2026 | 95,02 | 95,66 | 94,40 | 95,02 | -0,83% | - |
| 04.02.2026 | 90,50 | 95,82 | 90,50 | 95,82 | 5,39% | - |
| 03.02.2026 | 88,02 | 90,92 | 88,02 | 90,92 | 2,27% | - |
| 02.02.2026 | 85,50 | 89,18 | 85,50 | 88,90 | 2,30% | - |
| 30.01.2026 | 84,60 | 86,90 | 84,60 | 86,90 | 1,95% | - |
| 29.01.2026 | 84,68 | 85,24 | 84,68 | 85,24 | -0,58% | - |
| 28.01.2026 | 85,26 | 86,00 | 85,26 | 85,74 | 0,40% | - |
| 27.01.2026 | 87,04 | 87,04 | 85,40 | 85,40 | -2,56% | - |
| 26.01.2026 | 87,94 | 87,98 | 87,08 | 87,64 | -1,35% | - |
| 23.01.2026 | 90,18 | 90,42 | 88,84 | 88,84 | -2,31% | - |
| 22.01.2026 | 91,26 | 91,66 | 90,94 | 90,94 | -1,15% | - |
| 21.01.2026 | 89,32 | 92,00 | 89,32 | 92,00 | 2,45% | - |
| 20.01.2026 | 90,50 | 90,50 | 89,52 | 89,80 | -1,32% | - |
| 19.01.2026 | 91,04 | 91,04 | 90,96 | 91,00 | -1,75% | - |
| 16.01.2026 | 91,98 | 92,62 | 91,70 | 92,62 | 0,06% | - |
| 15.01.2026 | 88,82 | 92,56 | 88,82 | 92,56 | 3,40% | - |
| 14.01.2026 | 87,42 | 90,12 | 87,42 | 89,52 | 1,47% | - |
| 13.01.2026 | 86,86 | 88,36 | 86,86 | 88,22 | 0,57% | - |
| 12.01.2026 | 87,06 | 88,32 | 86,88 | 87,72 | -0,79% | - |
| 09.01.2026 | 83,06 | 88,42 | 83,06 | 88,42 | 5,84% | - |
| 08.01.2026 | 78,38 | 83,90 | 78,38 | 83,54 | 5,67% | - |
| 07.01.2026 | 80,36 | 80,60 | 78,76 | 79,06 | -2,27% | - |
| 06.01.2026 | 79,08 | 81,52 | 78,82 | 80,90 | 1,40% | - |
| 05.01.2026 | 78,20 | 80,98 | 78,20 | 79,78 | 1,73% | - |
| 02.01.2026 | 76,74 | 78,56 | 76,74 | 78,42 | 0,82% | - |
| 30.12.2025 | 77,78 | 77,78 | 77,78 | 77,78 | -0,82% | - |
| 29.12.2025 | 78,06 | 78,42 | 77,94 | 78,42 | 1,21% | - |
| 23.12.2025 | 77,88 | 78,16 | 77,20 | 77,48 | -1,75% | - |
| 22.12.2025 | 78,86 | 78,90 | 77,62 | 78,86 | -0,66% | - |
| 19.12.2025 | 79,88 | 80,00 | 78,94 | 79,38 | -1,54% | - |
| 18.12.2025 | 78,68 | 80,62 | 78,68 | 80,62 | 1,59% | - |
| 17.12.2025 | 78,66 | 79,36 | 78,14 | 79,36 | 0,53% | - |
| 16.12.2025 | 77,68 | 79,04 | 77,60 | 78,94 | 0,61% | - |
| 15.12.2025 | 78,14 | 78,46 | 77,38 | 78,46 | 0,15% | - |
| 12.12.2025 | 78,18 | 78,68 | 78,00 | 78,34 | -0,25% | - |
| 11.12.2025 | 76,86 | 78,54 | 76,86 | 78,54 | 0,90% | - |
| 10.12.2025 | 74,72 | 77,84 | 74,72 | 77,84 | 3,32% | - |
| 09.12.2025 | 76,56 | 76,90 | 75,34 | 75,34 | -2,10% | - |
| 08.12.2025 | 77,04 | 77,42 | 76,54 | 76,96 | -0,98% | - |
| 05.12.2025 | 77,10 | 78,24 | 77,10 | 77,72 | 0,05% | - |
| 04.12.2025 | 78,88 | 78,88 | 77,68 | 77,68 | -2,17% | - |
| 03.12.2025 | 78,70 | 79,82 | 78,70 | 79,40 | 0,13% | - |
| 02.12.2025 | 78,78 | 79,30 | 78,52 | 79,30 | -0,25% | - |
| 01.12.2025 | 78,64 | 80,52 | 78,06 | 79,50 | 0,23% | - |
| 28.11.2025 | 80,04 | 80,04 | 79,32 | 79,32 | -0,65% | - |
| 27.11.2025 | 79,86 | 79,90 | 79,84 | 79,84 | -0,75% | - |
| 26.11.2025 | 79,66 | 80,44 | 78,92 | 80,44 | 0,15% | - |
| 25.11.2025 | 77,16 | 80,32 | 77,16 | 80,32 | 3,13% | - |
| 24.11.2025 | 78,68 | 78,68 | 77,84 | 77,88 | -1,86% | - |
| 21.11.2025 | 76,86 | 80,80 | 76,86 | 79,36 | 2,93% | - |
| 20.11.2025 | 76,68 | 77,44 | 76,38 | 77,10 | 0,73% | - |
| 19.11.2025 | 75,86 | 77,42 | 75,86 | 76,54 | -0,03% | - |
| 18.11.2025 | 75,04 | 76,56 | 75,04 | 76,56 | 0,58% | - |
| 17.11.2025 | 77,30 | 77,56 | 76,12 | 76,12 | -2,08% | - |
| 14.11.2025 | 76,32 | 78,14 | 76,18 | 77,74 | 1,01% | - |
| 13.11.2025 | 78,18 | 78,80 | 76,96 | 76,96 | -2,11% | - |
| 12.11.2025 | 78,14 | 78,62 | 78,14 | 78,62 | -0,05% | - |
| 11.11.2025 | 78,40 | 79,16 | 78,40 | 78,66 | -0,38% | - |
| 10.11.2025 | 78,94 | 79,20 | 78,94 | 78,96 | -0,38% | - |
| 07.11.2025 | 79,40 | 80,22 | 79,12 | 79,26 | -0,78% | - |
| 06.11.2025 | 78,72 | 79,88 | 78,72 | 79,88 | 0,83% | - |
| 05.11.2025 | 79,02 | 79,40 | 78,50 | 79,22 | -0,50% | - |
| 04.11.2025 | 79,14 | 79,84 | 79,14 | 79,62 | -0,97% | - |
| 03.11.2025 | 79,02 | 80,66 | 79,02 | 80,40 | 1,64% | - |
| 31.10.2025 | 78,60 | 80,12 | 78,60 | 79,10 | 0,64% | 130,00 |
| 30.10.2025 | 76,70 | 80,04 | 76,70 | 78,60 | 2,24% | - |
| 29.10.2025 | 78,32 | 78,32 | 76,88 | 76,88 | -1,64% | - |
| 28.10.2025 | 78,20 | 79,08 | 78,16 | 78,16 | -0,20% | - |
| 27.10.2025 | 79,36 | 79,36 | 78,32 | 78,32 | -0,48% | - |
| 24.10.2025 | 79,02 | 79,44 | 78,70 | 78,70 | -0,91% | - |
| 23.10.2025 | 78,30 | 79,42 | 78,12 | 79,42 | 0,43% | - |
| 22.10.2025 | 79,62 | 80,40 | 79,08 | 79,08 | -1,40% | - |
| 21.10.2025 | 77,62 | 80,34 | 77,62 | 80,20 | 2,45% | - |
| 20.10.2025 | 77,12 | 78,28 | 77,12 | 78,28 | 1,06% | - |
| 17.10.2025 | 76,28 | 77,56 | 76,28 | 77,46 | 0,00% | - |
| 16.10.2025 | 77,70 | 77,74 | 76,94 | 77,46 | -1,17% | - |
| 15.10.2025 | 78,54 | 78,86 | 78,38 | 78,38 | -0,78% | - |
| 14.10.2025 | 76,82 | 79,00 | 76,82 | 79,00 | 1,33% | - |