84,560€
-0,28%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 92,64 | 92,74 | 89,82 | 90,01 | -2,81% | - |
| 13.05.2025 | 92,82 | 93,46 | 91,82 | 92,61 | -0,63% | - |
| 12.05.2025 | 87,71 | 93,42 | 87,60 | 93,20 | 7,80% | - |
| 09.05.2025 | 87,69 | 88,78 | 86,12 | 86,46 | -1,35% | - |
| 08.05.2025 | 86,22 | 88,92 | 85,92 | 87,64 | 2,28% | - |
| 07.05.2025 | 86,65 | 87,21 | 84,51 | 85,69 | -0,56% | - |
| 06.05.2025 | 87,91 | 88,61 | 82,88 | 86,17 | -2,16% | - |
| 05.05.2025 | 89,41 | 90,15 | 88,07 | 88,07 | -2,29% | - |
| 02.05.2025 | 88,21 | 90,60 | 87,59 | 90,13 | 3,40% | - |
| 30.04.2025 | 88,29 | 88,44 | 85,06 | 87,17 | -1,07% | - |
| 29.04.2025 | 93,67 | 94,08 | 85,52 | 88,11 | -5,57% | - |
| 28.04.2025 | 93,49 | 95,41 | 92,43 | 93,31 | -0,68% | - |
| 25.04.2025 | 95,32 | 95,46 | 92,70 | 93,95 | -0,97% | - |
| 24.04.2025 | 93,27 | 95,60 | 92,55 | 94,87 | 1,12% | - |
| 23.04.2025 | 94,38 | 96,95 | 91,90 | 93,82 | 0,98% | - |
| 22.04.2025 | 89,14 | 93,33 | 89,14 | 92,91 | 0,80% | - |
| 17.04.2025 | 91,88 | 93,11 | 89,60 | 92,17 | 1,37% | - |
| 16.04.2025 | 92,02 | 93,47 | 89,53 | 90,92 | -2,83% | - |
| 15.04.2025 | 94,17 | 95,99 | 93,45 | 93,57 | -0,71% | 80,00 |
| 14.04.2025 | 93,93 | 95,48 | 91,81 | 94,24 | 0,47% | - |
| 11.04.2025 | 94,60 | 95,01 | 90,47 | 93,80 | -0,68% | - |
| 10.04.2025 | 98,64 | 98,96 | 91,38 | 94,44 | -4,64% | - |
| 09.04.2025 | 89,56 | 100,44 | 88,49 | 99,04 | 7,38% | - |
| 08.04.2025 | 96,60 | 98,81 | 90,68 | 92,23 | -3,34% | - |
| 07.04.2025 | 93,86 | 100,05 | 92,30 | 95,42 | -1,88% | - |
| 04.04.2025 | 93,89 | 98,30 | 90,74 | 97,25 | 2,83% | - |
| 03.04.2025 | 97,35 | 98,70 | 92,31 | 94,57 | -5,95% | - |
| 02.04.2025 | 98,64 | 101,00 | 97,11 | 100,55 | 1,72% | - |
| 01.04.2025 | 98,65 | 99,94 | 97,99 | 98,85 | -0,19% | - |
| 31.03.2025 | 98,05 | 99,92 | 96,92 | 99,04 | 29,35% | - |
| 28.03.2025 | 101,70 | 102,38 | 76,53 | 76,57 | -17,13% | - |
| 27.03.2025 | 102,60 | 103,67 | 73,96 | 92,40 | 19,83% | - |
| 26.03.2025 | 102,48 | 103,95 | 77,10 | 77,11 | -19,04% | - |
| 25.03.2025 | 103,45 | 103,60 | 95,20 | 95,24 | 0,08% | - |
| 24.03.2025 | 99,88 | 103,95 | 93,28 | 95,16 | 0,13% | - |
| 21.03.2025 | 99,60 | 101,33 | 95,02 | 95,03 | 24,39% | - |
| 20.03.2025 | 99,46 | 100,85 | 76,36 | 76,40 | 0,43% | - |
| 19.03.2025 | 98,54 | 99,66 | 76,04 | 76,07 | 0,41% | - |
| 18.03.2025 | 98,04 | 99,22 | 75,75 | 75,76 | -19,49% | - |
| 17.03.2025 | 97,57 | 99,04 | 75,93 | 94,10 | 23,46% | - |
| 14.03.2025 | 96,96 | 101,67 | 76,18 | 76,22 | -0,27% | - |
| 13.03.2025 | 96,92 | 99,27 | 76,39 | 76,42 | 0,32% | - |
| 12.03.2025 | 97,11 | 101,69 | 76,11 | 76,18 | 0,32% | - |
| 11.03.2025 | 100,03 | 100,07 | 75,93 | 75,94 | -10,27% | - |
| 10.03.2025 | 100,35 | 101,75 | 76,54 | 84,63 | -15,92% | - |
| 07.03.2025 | 99,09 | 101,15 | 97,64 | 100,65 | 1,24% | - |
| 06.03.2025 | 98,29 | 99,92 | 96,71 | 99,42 | 1,07% | - |
| 05.03.2025 | 98,26 | 99,30 | 91,32 | 98,37 | 0,40% | - |
| 04.03.2025 | 100,43 | 101,84 | 97,09 | 97,98 | -2,31% | - |
| 03.03.2025 | 102,60 | 105,55 | 99,92 | 100,30 | -2,76% | - |
| 28.02.2025 | 102,65 | 103,65 | 101,08 | 103,15 | 0,59% | - |
| 27.02.2025 | 104,03 | 104,98 | 101,00 | 102,55 | -1,16% | - |
| 26.02.2025 | 104,90 | 106,00 | 101,16 | 103,75 | -0,72% | - |
| 25.02.2025 | 101,88 | 104,98 | 101,55 | 104,50 | 2,58% | - |
| 24.02.2025 | 103,80 | 105,85 | 100,46 | 101,88 | -1,85% | - |
| 21.02.2025 | 104,70 | 105,95 | 102,70 | 103,80 | -0,79% | - |
| 20.02.2025 | 108,10 | 108,13 | 104,20 | 104,63 | -3,88% | - |
| 19.02.2025 | 109,53 | 109,83 | 106,28 | 108,85 | -0,68% | - |
| 18.02.2025 | 107,98 | 113,75 | 106,98 | 109,60 | 1,72% | - |
| 17.02.2025 | 109,95 | 111,35 | 106,50 | 107,75 | -2,80% | - |
| 14.02.2025 | 109,40 | 111,05 | 108,48 | 110,85 | 1,53% | - |
| 13.02.2025 | 108,33 | 109,78 | 108,03 | 109,18 | 0,62% | - |
| 12.02.2025 | 111,58 | 113,75 | 107,68 | 108,50 | -2,80% | - |
| 11.02.2025 | 112,73 | 113,85 | 111,23 | 111,63 | -1,24% | - |
| 10.02.2025 | 112,20 | 114,85 | 111,85 | 113,03 | 0,92% | - |
| 07.02.2025 | 112,65 | 113,05 | 110,68 | 112,00 | -0,51% | - |
| 06.02.2025 | 112,75 | 114,40 | 111,73 | 112,58 | 0,22% | - |
| 05.02.2025 | 111,30 | 113,45 | 110,95 | 112,33 | 0,54% | - |
| 04.02.2025 | 111,80 | 123,58 | 110,88 | 111,73 | -0,31% | - |
| 03.02.2025 | 111,28 | 113,18 | 110,18 | 112,08 | 0,52% | - |
| 31.01.2025 | 114,10 | 114,55 | 111,13 | 111,50 | -1,89% | - |
| 30.01.2025 | 111,35 | 114,08 | 111,13 | 113,65 | 2,13% | - |
| 29.01.2025 | 111,88 | 116,45 | 110,43 | 111,28 | -0,60% | - |
| 28.01.2025 | 113,30 | 116,50 | 111,40 | 111,95 | -1,10% | - |
| 27.01.2025 | 110,75 | 114,15 | 109,95 | 113,20 | 1,80% | - |
| 24.01.2025 | 112,45 | 113,90 | 110,03 | 111,20 | -1,64% | - |
| 23.01.2025 | 113,10 | 121,45 | 111,95 | 113,05 | -0,02% | - |
| 22.01.2025 | 112,55 | 113,90 | 112,10 | 113,08 | -0,35% | - |
| 21.01.2025 | 112,83 | 115,23 | 112,73 | 113,48 | 0,87% | - |
| 20.01.2025 | 113,28 | 113,40 | 112,38 | 112,50 | -3,27% | 1.092,00 |
| 17.01.2025 | 113,88 | 116,30 | 112,53 | 116,30 | 2,31% | - |
| 16.01.2025 | 114,40 | 115,93 | 113,23 | 113,68 | -0,48% | - |
| 15.01.2025 | 111,38 | 117,00 | 111,18 | 114,23 | 2,70% | - |