80,430€
-0,29%
Echtzeit-Aktienkurs UFP Industries
Bid:
Ask:
Aktienkurse zur UFP Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 79,90 | 80,95 | 78,16 | 80,43 | -0,72% | - |
| 06.03.2026 | 83,39 | 83,42 | 80,07 | 81,01 | -2,68% | - |
| 05.03.2026 | 84,66 | 85,62 | 83,02 | 83,24 | -1,67% | - |
| 04.03.2026 | 85,30 | 86,26 | 84,61 | 84,65 | -1,18% | - |
| 03.03.2026 | 86,08 | 86,59 | 84,33 | 85,66 | -1,20% | - |
| 02.03.2026 | 86,34 | 87,92 | 85,66 | 86,70 | -0,48% | - |
| 27.02.2026 | 88,54 | 89,13 | 86,34 | 87,12 | -2,08% | - |
| 26.02.2026 | 88,32 | 89,62 | 87,90 | 88,97 | 0,38% | - |
| 25.02.2026 | 92,13 | 92,79 | 85,97 | 88,63 | -4,11% | - |
| 24.02.2026 | 90,42 | 94,77 | 87,78 | 92,43 | 2,50% | 7.868,00 |
| 23.02.2026 | 92,28 | 93,17 | 89,89 | 90,18 | -3,22% | - |
| 20.02.2026 | 94,19 | 95,12 | 92,50 | 93,18 | -0,78% | - |
| 19.02.2026 | 94,49 | 94,98 | 93,31 | 93,91 | -0,63% | - |
| 18.02.2026 | 94,50 | 96,01 | 94,26 | 94,51 | 0,14% | 7.410,00 |
| 17.02.2026 | 96,53 | 97,14 | 94,13 | 94,38 | -2,35% | - |
| 16.02.2026 | 96,71 | 96,96 | 96,50 | 96,65 | 0,20% | - |
| 13.02.2026 | 96,32 | 97,60 | 95,71 | 96,46 | 0,42% | - |
| 12.02.2026 | 97,60 | 98,85 | 96,06 | 96,06 | -1,24% | - |
| 11.02.2026 | 97,26 | 98,05 | 95,65 | 97,27 | 0,05% | - |
| 10.02.2026 | 95,87 | 98,04 | 95,87 | 97,22 | 1,46% | - |
| 09.02.2026 | 96,47 | 96,54 | 94,37 | 95,82 | -0,73% | - |
| 06.02.2026 | 95,48 | 97,65 | 95,00 | 96,52 | 1,56% | - |
| 05.02.2026 | 96,03 | 96,94 | 94,34 | 95,04 | -1,10% | - |
| 04.02.2026 | 91,40 | 96,72 | 91,22 | 96,10 | 5,70% | - |
| 03.02.2026 | 88,88 | 92,07 | 87,92 | 90,92 | 2,18% | - |
| 02.02.2026 | 86,36 | 89,64 | 86,26 | 88,98 | 2,10% | - |
| 30.01.2026 | 85,35 | 87,36 | 84,58 | 87,15 | 1,73% | - |
| 29.01.2026 | 85,51 | 87,22 | 84,37 | 85,67 | -0,01% | - |
| 28.01.2026 | 86,17 | 86,63 | 85,07 | 85,68 | -0,22% | - |
| 27.01.2026 | 87,83 | 88,06 | 85,47 | 85,87 | -2,25% | - |
| 26.01.2026 | 88,80 | 89,88 | 87,20 | 87,85 | -1,31% | 3.596,00 |
| 23.01.2026 | 91,08 | 91,19 | 89,02 | 89,02 | -2,05% | - |
| 22.01.2026 | 92,21 | 92,49 | 90,73 | 90,88 | -1,38% | - |
| 21.01.2026 | 90,17 | 92,99 | 89,77 | 92,15 | 2,24% | - |
| 20.01.2026 | 91,39 | 91,41 | 89,55 | 90,13 | -0,96% | - |
| 19.01.2026 | 92,04 | 92,26 | 91,00 | 91,00 | -2,22% | - |
| 16.01.2026 | 92,88 | 93,11 | 91,68 | 93,07 | 0,30% | - |
| 15.01.2026 | 89,73 | 93,05 | 89,67 | 92,79 | 3,36% | - |
| 14.01.2026 | 88,31 | 90,81 | 87,81 | 89,77 | 1,39% | - |
| 13.01.2026 | 87,74 | 88,66 | 87,60 | 88,54 | 0,91% | - |
| 12.01.2026 | 87,97 | 88,89 | 87,35 | 87,74 | -0,75% | - |
| 09.01.2026 | 83,93 | 88,69 | 83,87 | 88,40 | 5,38% | - |
| 08.01.2026 | 79,18 | 84,58 | 79,14 | 83,89 | 5,59% | - |
| 07.01.2026 | 81,14 | 81,55 | 78,68 | 79,45 | -1,74% | - |
| 06.01.2026 | 79,93 | 81,95 | 78,85 | 80,86 | 1,35% | - |
| 05.01.2026 | 78,98 | 81,79 | 78,54 | 79,78 | 1,73% | - |
| 02.01.2026 | 77,51 | 79,08 | 77,29 | 78,42 | 0,82% | - |
| 30.12.2025 | 78,59 | 78,74 | 77,78 | 77,78 | -0,85% | - |
| 29.12.2025 | 78,85 | 79,69 | 78,03 | 78,45 | 1,16% | - |
| 23.12.2025 | 78,67 | 78,87 | 77,00 | 77,55 | -1,79% | - |
| 22.12.2025 | 79,63 | 79,78 | 78,26 | 78,96 | -0,57% | - |
| 19.12.2025 | 80,63 | 81,13 | 78,65 | 79,41 | -1,73% | - |
| 18.12.2025 | 79,55 | 81,13 | 78,82 | 80,81 | 1,28% | - |
| 17.12.2025 | 79,36 | 80,40 | 78,50 | 79,79 | 0,78% | - |
| 16.12.2025 | 78,44 | 79,68 | 77,81 | 79,17 | 0,88% | - |
| 15.12.2025 | 78,90 | 79,55 | 77,35 | 78,48 | -0,13% | - |
| 12.12.2025 | 78,94 | 79,44 | 77,97 | 78,58 | 0,20% | - |
| 11.12.2025 | 77,67 | 79,32 | 76,24 | 78,42 | 0,72% | - |
| 10.12.2025 | 75,46 | 78,50 | 75,28 | 77,86 | 3,21% | - |
| 09.12.2025 | 77,32 | 78,26 | 75,33 | 75,44 | -2,33% | - |
| 08.12.2025 | 77,83 | 78,31 | 77,01 | 77,24 | -0,54% | - |
| 05.12.2025 | 77,89 | 78,71 | 77,18 | 77,66 | -1,10% | - |
| 04.12.2025 | 79,66 | 80,63 | 77,47 | 78,52 | -1,11% | - |
| 03.12.2025 | 79,46 | 80,60 | 78,80 | 79,40 | 0,10% | - |
| 02.12.2025 | 79,56 | 80,47 | 78,57 | 79,32 | -0,38% | - |
| 01.12.2025 | 79,54 | 80,94 | 78,13 | 79,62 | -0,28% | - |
| 28.11.2025 | 80,83 | 81,03 | 71,54 | 79,84 | -0,97% | - |
| 27.11.2025 | 80,66 | 80,80 | 80,62 | 80,62 | -0,05% | - |
| 26.11.2025 | 80,46 | 81,21 | 79,48 | 80,66 | -0,20% | - |
| 25.11.2025 | 77,91 | 80,89 | 77,28 | 80,82 | 3,54% | - |
| 24.11.2025 | 79,50 | 79,67 | 77,62 | 78,06 | -2,60% | - |
| 21.11.2025 | 77,64 | 80,38 | 77,39 | 80,14 | 3,61% | - |
| 20.11.2025 | 77,44 | 78,05 | 76,39 | 77,35 | 0,53% | - |
| 19.11.2025 | 76,58 | 77,67 | 76,34 | 76,94 | 1,00% | - |
| 18.11.2025 | 75,83 | 78,00 | 74,96 | 76,18 | -0,16% | - |
| 17.11.2025 | 77,99 | 78,56 | 76,09 | 76,30 | -1,93% | - |
| 14.11.2025 | 77,12 | 78,41 | 76,29 | 77,80 | -0,70% | - |
| 13.11.2025 | 78,95 | 79,61 | 77,95 | 78,35 | -0,43% | - |
| 12.11.2025 | 78,88 | 79,64 | 77,62 | 78,69 | 0,01% | - |
| 11.11.2025 | 79,16 | 79,59 | 77,83 | 78,68 | -0,88% | - |
| 10.11.2025 | 79,74 | 80,27 | 78,87 | 79,38 | -1,26% | - |
| 07.11.2025 | 80,21 | 81,05 | 77,18 | 80,39 | 0,74% | - |
| 06.11.2025 | 79,50 | 80,34 | 78,73 | 79,80 | 0,58% | - |
| 05.11.2025 | 79,81 | 80,33 | 77,85 | 79,34 | -1,05% | - |
| 04.11.2025 | 80,01 | 80,61 | 79,08 | 80,18 | -0,05% | - |
| 03.11.2025 | 79,83 | 81,34 | 78,60 | 80,22 | 0,55% | - |
| 31.10.2025 | 79,40 | 81,32 | 74,86 | 79,78 | 0,35% | - |
| 30.10.2025 | 77,64 | 80,88 | 77,23 | 79,50 | 7,20% | - |
| 29.10.2025 | 79,13 | 79,78 | 69,26 | 74,16 | -10,01% | - |
| 28.10.2025 | 79,00 | 82,41 | 77,30 | 82,41 | 3,95% | - |
| 27.10.2025 | 79,41 | 80,14 | 78,37 | 79,28 | 0,35% | - |
| 24.10.2025 | 79,81 | 80,61 | 78,65 | 79,00 | 1,78% | - |
| 23.10.2025 | 79,09 | 80,17 | 77,62 | 77,62 | -2,59% | - |
| 22.10.2025 | 80,39 | 81,26 | 78,87 | 79,68 | 1,32% | - |
| 21.10.2025 | 78,43 | 81,02 | 78,29 | 78,64 | 0,28% | - |
| 20.10.2025 | 77,91 | 79,21 | 77,17 | 78,42 | 1,32% | - |
| 17.10.2025 | 77,02 | 78,50 | 76,58 | 77,40 | 0,51% | - |
| 16.10.2025 | 78,46 | 79,05 | 76,61 | 77,01 | -1,92% | - |
| 15.10.2025 | 79,30 | 80,19 | 77,76 | 78,52 | -0,38% | - |
| 14.10.2025 | 77,61 | 79,70 | 77,00 | 78,82 | 1,05% | - |