71,540€
-0,61%
Echtzeit-Aktienkurs UFP Industries
Bid:
Ask:
Aktienkurse zur UFP Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 71,38 | 72,30 | 71,10 | 71,64 | -0,47% | - |
| 11.11.2026 | 71,82 | 71,98 | 70,84 | 71,98 | -0,47% | - |
| 10.11.2026 | 72,98 | 73,16 | 72,20 | 72,32 | -1,90% | - |
| 09.11.2026 | 71,06 | 73,94 | 70,78 | 73,72 | 2,70% | - |
| 06.11.2026 | 72,66 | 72,66 | 71,68 | 71,78 | -2,82% | - |
| 05.11.2026 | 76,22 | 77,64 | 73,60 | 73,86 | -4,03% | - |
| 04.11.2026 | 71,64 | 76,96 | 71,64 | 76,96 | 6,39% | - |
| 03.11.2026 | 73,10 | 73,58 | 72,34 | 72,34 | -2,61% | - |
| 02.11.2026 | 72,72 | 75,18 | 72,72 | 74,28 | 2,29% | - |
| 30.10.2026 | 72,24 | 73,40 | 72,24 | 72,62 | 0,50% | - |
| 29.10.2026 | 68,80 | 73,32 | 68,80 | 72,26 | 5,55% | - |
| 28.10.2026 | 70,92 | 71,34 | 68,46 | 68,46 | -3,66% | - |
| 27.10.2026 | 71,92 | 72,22 | 71,06 | 71,06 | -0,86% | - |
| 26.10.2026 | 71,92 | 72,64 | 71,68 | 71,68 | -1,02% | - |
| 23.10.2026 | 73,72 | 73,72 | 72,40 | 72,42 | -3,05% | - |
| 22.10.2026 | 70,14 | 74,70 | 70,14 | 74,70 | 5,27% | - |
| 21.10.2026 | 70,46 | 71,04 | 70,46 | 70,96 | 0,00% | - |
| 20.10.2026 | 69,08 | 70,96 | 68,72 | 70,96 | 1,78% | - |
| 19.10.2026 | 69,46 | 70,16 | 69,30 | 69,72 | 0,26% | - |
| 16.10.2026 | 68,38 | 69,84 | 67,82 | 69,54 | 0,81% | - |
| 15.10.2026 | 66,98 | 69,32 | 66,98 | 68,98 | 1,86% | - |
| 14.10.2026 | 67,12 | 67,72 | 66,98 | 67,72 | 0,09% | - |
| 13.10.2026 | 67,26 | 67,96 | 67,24 | 67,66 | -0,29% | - |
| 12.10.2026 | 65,74 | 67,96 | 65,74 | 67,86 | 2,32% | - |
| 09.10.2026 | 67,50 | 67,50 | 66,06 | 66,32 | -2,53% | - |
| 08.10.2026 | 67,48 | 68,18 | 66,76 | 68,04 | -0,03% | - |
| 07.10.2026 | 69,58 | 69,58 | 67,60 | 68,06 | -2,77% | - |
| 06.10.2026 | 69,02 | 70,40 | 68,86 | 70,00 | 0,69% | - |
| 05.10.2026 | 68,18 | 70,00 | 67,50 | 69,52 | 1,64% | - |
| 02.10.2026 | 68,04 | 69,36 | 68,04 | 68,40 | 0,03% | - |
| 01.10.2026 | 67,74 | 68,72 | 66,96 | 68,38 | 0,32% | - |
| 30.09.2026 | 68,96 | 69,06 | 68,16 | 68,16 | -1,79% | - |
| 29.09.2026 | 69,16 | 69,64 | 69,06 | 69,40 | -0,74% | - |
| 28.09.2026 | 68,96 | 69,92 | 68,96 | 69,92 | 0,40% | - |
| 25.09.2026 | 68,66 | 69,66 | 68,36 | 69,64 | 0,78% | - |
| 24.09.2026 | 71,00 | 71,72 | 69,10 | 69,10 | -3,71% | - |
| 23.09.2026 | 72,00 | 72,50 | 71,48 | 71,76 | -0,75% | - |
| 22.09.2026 | 69,34 | 72,50 | 69,34 | 72,30 | 3,05% | - |
| 21.09.2026 | 68,62 | 70,16 | 68,40 | 70,16 | 1,77% | - |
| 18.09.2026 | 68,46 | 69,14 | 68,46 | 68,94 | -0,29% | - |
| 17.09.2026 | 71,28 | 72,16 | 69,12 | 69,14 | -2,87% | - |
| 16.09.2026 | 70,80 | 71,64 | 70,80 | 71,18 | -0,14% | - |
| 15.09.2026 | 69,36 | 71,28 | 69,00 | 71,28 | 1,54% | - |
| 14.09.2026 | 68,96 | 70,30 | 68,96 | 70,20 | 1,30% | - |
| 11.09.2026 | 68,68 | 69,70 | 68,68 | 69,30 | 0,46% | - |
| 10.09.2026 | 70,10 | 70,10 | 68,28 | 68,98 | -1,88% | - |
| 09.09.2026 | 70,80 | 70,80 | 69,80 | 70,30 | -1,62% | - |
| 08.09.2026 | 71,04 | 72,12 | 71,04 | 71,46 | -1,46% | - |
| 07.09.2026 | 71,40 | 72,52 | 71,40 | 72,52 | -0,28% | - |
| 04.09.2026 | 70,82 | 73,02 | 70,82 | 72,72 | 1,68% | - |
| 03.09.2026 | 70,92 | 71,76 | 70,92 | 71,52 | 0,11% | - |
| 02.09.2026 | 70,48 | 71,96 | 70,48 | 71,44 | 0,48% | - |
| 01.09.2026 | 71,86 | 71,86 | 70,78 | 71,10 | -2,17% | - |
| 31.08.2026 | 73,30 | 73,30 | 72,68 | 72,68 | -1,84% | - |
| 28.08.2026 | 72,60 | 74,04 | 72,60 | 74,04 | 0,98% | - |
| 27.08.2026 | 73,44 | 73,78 | 73,20 | 73,32 | -1,13% | - |
| 26.08.2026 | 75,30 | 75,30 | 74,16 | 74,16 | -2,14% | - |
| 25.08.2026 | 75,84 | 75,84 | 75,24 | 75,78 | -0,97% | - |
| 24.08.2026 | 75,22 | 76,74 | 75,22 | 76,52 | 0,63% | - |
| 21.08.2026 | 74,66 | 76,04 | 74,66 | 76,04 | 0,85% | - |
| 20.08.2026 | 76,72 | 76,72 | 74,14 | 75,40 | -2,36% | 66,00 |
| 19.08.2026 | 74,42 | 77,68 | 74,42 | 77,22 | 2,28% | 66,00 |
| 18.08.2026 | 75,42 | 76,18 | 74,80 | 75,50 | -0,79% | - |
| 17.08.2026 | 76,78 | 76,92 | 75,32 | 76,10 | -1,63% | - |
| 14.08.2026 | 78,28 | 78,28 | 77,36 | 77,36 | -2,13% | - |
| 13.08.2026 | 78,90 | 79,96 | 78,30 | 79,04 | -0,50% | - |
| 12.08.2026 | 79,64 | 79,64 | 77,80 | 79,44 | -0,97% | - |
| 11.08.2026 | 77,96 | 80,22 | 77,96 | 80,22 | 2,22% | - |
| 10.08.2026 | 80,60 | 80,60 | 78,44 | 78,48 | -2,99% | - |
| 07.08.2026 | 79,04 | 81,22 | 78,80 | 80,90 | 1,71% | - |
| 06.08.2026 | 79,66 | 79,66 | 79,16 | 79,54 | -0,77% | - |
| 05.08.2026 | 79,86 | 80,24 | 78,84 | 80,16 | -0,17% | - |
| 04.08.2026 | 79,06 | 81,26 | 78,98 | 80,30 | 1,21% | - |
| 03.08.2026 | 74,86 | 79,34 | 74,86 | 79,34 | 5,87% | - |
| 31.07.2026 | 74,46 | 75,64 | 73,98 | 74,94 | 0,21% | - |
| 30.07.2026 | 76,06 | 78,68 | 74,78 | 74,78 | -1,99% | - |
| 29.07.2026 | 78,94 | 78,94 | 76,30 | 76,30 | -4,72% | - |
| 28.07.2026 | 76,86 | 80,08 | 76,86 | 80,08 | 2,72% | - |
| 27.07.2026 | 76,92 | 78,66 | 76,92 | 77,96 | 0,67% | - |
| 24.07.2026 | 74,98 | 77,44 | 74,72 | 77,44 | 2,98% | - |
| 23.07.2026 | 74,96 | 75,36 | 74,88 | 75,20 | -0,74% | - |
| 22.07.2026 | 73,62 | 75,76 | 73,62 | 75,76 | 2,21% | - |
| 21.07.2026 | 74,30 | 74,30 | 73,88 | 74,12 | -0,83% | - |
| 20.07.2026 | 74,26 | 74,74 | 74,26 | 74,74 | -0,16% | - |
| 17.07.2026 | 76,44 | 77,42 | 74,86 | 74,86 | -3,31% | - |
| 16.07.2026 | 73,40 | 77,42 | 73,40 | 77,42 | 4,31% | - |
| 15.07.2026 | 73,08 | 75,24 | 73,04 | 74,22 | 0,76% | - |
| 14.07.2026 | 73,40 | 74,48 | 73,10 | 73,66 | -0,11% | - |
| 13.07.2026 | 73,40 | 73,90 | 73,40 | 73,74 | -0,86% | - |
| 10.07.2026 | 71,92 | 74,74 | 71,80 | 74,38 | 2,28% | - |
| 09.07.2026 | 71,40 | 73,06 | 71,40 | 72,72 | 1,22% | - |
| 08.07.2026 | 73,92 | 73,92 | 71,66 | 71,84 | -4,37% | - |
| 07.07.2026 | 75,58 | 75,78 | 74,82 | 75,12 | -1,26% | - |
| 06.07.2026 | 77,32 | 77,32 | 75,62 | 76,08 | -2,31% | - |
| 03.07.2026 | 77,32 | 77,88 | 77,32 | 77,88 | -0,05% | - |
| 02.07.2026 | 77,50 | 77,92 | 77,34 | 77,92 | -0,49% | - |
| 01.07.2026 | 78,52 | 79,22 | 78,06 | 78,30 | -1,41% | - |
| 30.06.2026 | 79,54 | 79,74 | 79,26 | 79,42 | -0,28% | - |
| 29.06.2026 | 80,48 | 80,48 | 78,26 | 79,64 | -1,63% | - |
| 26.06.2026 | 79,90 | 80,96 | 79,90 | 80,96 | 0,35% | - |