79,620€
0,58%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 79,15 | 80,29 | 78,42 | 79,16 | 0,08% | - |
| 30.09.2025 | 78,55 | 79,20 | 78,05 | 79,10 | 0,56% | - |
| 29.09.2025 | 78,80 | 82,95 | 77,93 | 78,66 | 0,15% | - |
| 26.09.2025 | 78,63 | 79,50 | 78,41 | 78,54 | 0,08% | - |
| 25.09.2025 | 79,36 | 81,95 | 78,20 | 78,48 | -0,96% | - |
| 24.09.2025 | 80,15 | 81,86 | 78,90 | 79,24 | -0,20% | - |
| 23.09.2025 | 80,69 | 82,04 | 79,25 | 79,40 | -1,39% | - |
| 22.09.2025 | 81,08 | 82,37 | 79,97 | 80,52 | -1,97% | - |
| 19.09.2025 | 83,39 | 83,86 | 81,02 | 82,14 | -0,65% | - |
| 18.09.2025 | 82,56 | 84,39 | 81,76 | 82,68 | -0,70% | - |
| 17.09.2025 | 82,92 | 85,30 | 80,90 | 83,26 | 0,48% | - |
| 16.09.2025 | 84,38 | 86,91 | 82,14 | 82,86 | -1,54% | - |
| 15.09.2025 | 84,21 | 87,80 | 83,35 | 84,16 | 0,14% | - |
| 12.09.2025 | 87,34 | 87,50 | 83,89 | 84,04 | -3,66% | - |
| 11.09.2025 | 85,30 | 87,51 | 85,14 | 87,23 | 1,81% | - |
| 10.09.2025 | 85,69 | 87,69 | 85,40 | 85,68 | 0,09% | - |
| 09.09.2025 | 87,20 | 87,53 | 84,97 | 85,60 | -1,52% | - |
| 08.09.2025 | 88,59 | 90,90 | 85,98 | 86,92 | -1,54% | - |
| 05.09.2025 | 88,01 | 89,84 | 86,45 | 88,28 | 3,93% | - |
| 04.09.2025 | 84,38 | 88,34 | 84,32 | 84,94 | 1,19% | - |
| 03.09.2025 | 85,79 | 86,42 | 83,83 | 83,94 | -2,35% | - |
| 02.09.2025 | 86,26 | 86,53 | 85,18 | 85,96 | 0,61% | - |
| 01.09.2025 | 86,19 | 86,36 | 85,44 | 85,44 | -1,02% | - |
| 29.08.2025 | 87,05 | 88,98 | 85,83 | 86,32 | -1,13% | - |
| 28.08.2025 | 88,88 | 89,85 | 86,24 | 87,31 | -1,79% | - |
| 27.08.2025 | 90,35 | 91,04 | 88,65 | 88,90 | -1,57% | - |
| 26.08.2025 | 91,05 | 91,59 | 88,90 | 90,32 | -1,07% | - |
| 25.08.2025 | 91,48 | 91,76 | 85,55 | 91,30 | -0,07% | - |
| 22.08.2025 | 85,99 | 91,74 | 85,29 | 91,36 | 6,44% | - |
| 21.08.2025 | 85,65 | 86,12 | 84,30 | 85,83 | 0,19% | - |
| 20.08.2025 | 87,99 | 88,44 | 83,90 | 85,67 | -2,79% | - |
| 19.08.2025 | 86,29 | 89,43 | 84,59 | 88,13 | 2,11% | - |
| 18.08.2025 | 86,74 | 87,85 | 83,82 | 86,31 | -0,48% | - |
| 15.08.2025 | 89,04 | 89,32 | 86,34 | 86,73 | -2,09% | - |
| 14.08.2025 | 90,72 | 91,08 | 86,71 | 88,58 | -2,55% | - |
| 13.08.2025 | 87,77 | 91,12 | 86,99 | 90,90 | 3,51% | - |
| 12.08.2025 | 84,86 | 88,27 | 84,61 | 87,82 | 3,49% | - |
| 11.08.2025 | 83,99 | 88,25 | 82,93 | 84,86 | 0,94% | - |
| 08.08.2025 | 85,57 | 89,98 | 83,73 | 84,07 | -1,51% | - |
| 07.08.2025 | 85,04 | 88,00 | 84,64 | 85,36 | 0,27% | - |
| 06.08.2025 | 86,39 | 88,23 | 84,49 | 85,13 | -1,05% | 102,00 |
| 05.08.2025 | 85,43 | 88,64 | 84,96 | 86,03 | 1,05% | - |
| 04.08.2025 | 84,74 | 88,51 | 84,08 | 85,14 | 0,79% | - |
| 01.08.2025 | 85,52 | 86,15 | 80,55 | 84,47 | -1,63% | - |
| 31.07.2025 | 87,38 | 89,17 | 85,50 | 85,87 | -1,53% | - |
| 30.07.2025 | 88,65 | 89,67 | 86,62 | 87,20 | -1,58% | - |
| 29.07.2025 | 89,50 | 93,08 | 87,42 | 88,60 | -1,80% | - |
| 28.07.2025 | 89,70 | 91,53 | 88,69 | 90,22 | 1,09% | - |
| 25.07.2025 | 88,48 | 89,80 | 86,19 | 89,25 | 1,17% | - |
| 24.07.2025 | 88,84 | 89,53 | 87,77 | 88,22 | -1,02% | - |
| 23.07.2025 | 89,16 | 90,23 | 88,78 | 89,13 | 0,42% | - |
| 22.07.2025 | 86,33 | 89,34 | 85,98 | 88,76 | 2,87% | - |
| 21.07.2025 | 86,96 | 89,41 | 86,20 | 86,28 | -0,75% | - |
| 18.07.2025 | 88,29 | 91,13 | 85,69 | 86,93 | -1,51% | - |
| 17.07.2025 | 87,59 | 89,46 | 87,59 | 88,26 | 0,93% | - |
| 16.07.2025 | 86,94 | 89,93 | 85,51 | 87,45 | 0,24% | - |
| 15.07.2025 | 89,77 | 91,90 | 87,18 | 87,24 | -2,86% | - |
| 14.07.2025 | 91,08 | 91,67 | 89,07 | 89,81 | -1,66% | - |
| 11.07.2025 | 92,48 | 92,64 | 86,12 | 91,33 | -1,58% | - |
| 10.07.2025 | 90,58 | 94,05 | 85,48 | 92,80 | 1,78% | - |
| 09.07.2025 | 89,04 | 91,60 | 85,39 | 91,18 | 2,40% | - |
| 08.07.2025 | 87,53 | 90,61 | 85,49 | 89,04 | 1,54% | - |
| 07.07.2025 | 89,56 | 90,74 | 85,22 | 87,69 | -1,73% | - |
| 04.07.2025 | 89,50 | 89,76 | 89,11 | 89,23 | -0,80% | - |
| 03.07.2025 | 90,34 | 91,51 | 87,51 | 89,95 | -0,37% | - |
| 02.07.2025 | 89,60 | 91,23 | 84,17 | 90,28 | 0,98% | - |
| 01.07.2025 | 84,25 | 90,95 | 82,24 | 89,40 | 5,95% | - |
| 30.06.2025 | 85,64 | 86,18 | 84,14 | 84,38 | -0,94% | - |
| 27.06.2025 | 85,62 | 87,16 | 84,76 | 85,18 | -0,15% | - |
| 26.06.2025 | 85,06 | 85,96 | 84,02 | 85,31 | 0,20% | - |
| 25.06.2025 | 86,77 | 87,56 | 84,94 | 85,14 | -1,89% | - |
| 24.06.2025 | 86,53 | 88,65 | 85,78 | 86,78 | 0,75% | - |
| 23.06.2025 | 83,51 | 87,21 | 83,44 | 86,13 | 2,98% | - |
| 20.06.2025 | 82,33 | 84,13 | 82,22 | 83,64 | 2,06% | - |
| 19.06.2025 | 82,78 | 82,82 | 81,95 | 81,95 | -1,16% | - |
| 18.06.2025 | 82,57 | 83,95 | 82,40 | 82,91 | 0,35% | 180,00 |
| 17.06.2025 | 83,45 | 84,11 | 82,59 | 82,62 | -1,41% | - |
| 16.06.2025 | 82,92 | 86,18 | 82,12 | 83,80 | 1,27% | - |
| 13.06.2025 | 83,52 | 87,68 | 82,37 | 82,75 | -1,84% | - |
| 12.06.2025 | 84,72 | 84,96 | 83,09 | 84,30 | -1,25% | - |
| 11.06.2025 | 87,56 | 88,92 | 85,13 | 85,37 | -2,68% | - |
| 10.06.2025 | 85,43 | 88,29 | 84,93 | 87,72 | 2,69% | - |
| 09.06.2025 | 84,46 | 86,18 | 84,45 | 85,42 | 0,83% | - |
| 06.06.2025 | 85,40 | 88,81 | 84,48 | 84,72 | -0,46% | - |
| 05.06.2025 | 85,02 | 85,69 | 83,38 | 85,11 | 0,08% | - |
| 04.06.2025 | 85,93 | 86,42 | 84,43 | 85,04 | -0,96% | - |
| 03.06.2025 | 83,59 | 85,95 | 82,92 | 85,86 | 2,59% | - |
| 02.06.2025 | 85,10 | 93,08 | 82,88 | 83,69 | -2,56% | 54,00 |
| 30.05.2025 | 86,38 | 93,56 | 85,58 | 85,89 | -0,56% | - |
| 29.05.2025 | 87,80 | 87,80 | 85,09 | 86,37 | 0,09% | - |
| 28.05.2025 | 87,99 | 88,21 | 86,15 | 86,29 | -1,90% | - |
| 27.05.2025 | 85,48 | 93,05 | 85,19 | 87,96 | 2,77% | - |
| 26.05.2025 | 85,13 | 86,05 | 85,09 | 85,59 | 0,93% | - |
| 23.05.2025 | 86,23 | 86,99 | 84,57 | 84,80 | -2,12% | - |
| 22.05.2025 | 86,72 | 89,09 | 85,67 | 86,64 | -0,15% | - |
| 21.05.2025 | 89,04 | 89,12 | 86,49 | 86,77 | -3,35% | - |
| 20.05.2025 | 90,36 | 91,94 | 89,28 | 89,78 | -0,89% | - |
| 19.05.2025 | 91,07 | 95,52 | 88,87 | 90,59 | -1,52% | - |
| 16.05.2025 | 90,34 | 96,11 | 89,91 | 91,99 | 1,47% | - |
| 15.05.2025 | 89,37 | 91,39 | 88,94 | 90,66 | 0,72% | 92,00 |