110,850€
-1,29%
Echtzeit-Aktienkurs UFP Industries
Bid:
Ask:
Aktienkurse zur UFP Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 110,45 | 112,43 | 110,23 | 111,23 | 0,52% | - |
| 13.01.2025 | 106,63 | 111,35 | 106,28 | 110,65 | 3,95% | - |
| 10.01.2025 | 106,75 | 107,58 | 104,58 | 106,45 | -0,12% | - |
| 09.01.2025 | 106,58 | 106,78 | 106,35 | 106,58 | -0,02% | - |
| 08.01.2025 | 105,90 | 107,03 | 104,55 | 106,60 | 0,80% | - |
| 07.01.2025 | 107,73 | 108,73 | 105,38 | 105,75 | -1,99% | - |
| 06.01.2025 | 108,03 | 109,85 | 107,03 | 107,90 | -0,19% | - |
| 03.01.2025 | 108,38 | 108,90 | 106,70 | 108,10 | -0,21% | 56,00 |
| 02.01.2025 | 108,88 | 111,08 | 107,83 | 108,33 | 0,96% | - |
| 30.12.2024 | 107,25 | 107,58 | 107,18 | 107,30 | -0,30% | - |
| 27.12.2024 | 109,38 | 109,43 | 106,70 | 107,63 | -0,81% | - |
| 23.12.2024 | 109,08 | 114,25 | 107,85 | 108,50 | -0,41% | - |
| 20.12.2024 | 108,00 | 120,83 | 106,23 | 108,95 | -0,50% | - |
| 19.12.2024 | 111,50 | 122,15 | 108,83 | 109,50 | -1,84% | - |
| 18.12.2024 | 116,33 | 125,58 | 110,38 | 111,55 | -4,08% | - |
| 17.12.2024 | 118,40 | 126,03 | 115,85 | 116,30 | -1,98% | - |
| 16.12.2024 | 120,78 | 129,02 | 118,15 | 118,65 | -1,84% | - |
| 13.12.2024 | 122,48 | 122,70 | 119,78 | 120,88 | -1,17% | - |
| 12.12.2024 | 125,53 | 126,10 | 122,05 | 122,30 | -2,96% | - |
| 11.12.2024 | 124,03 | 127,10 | 123,98 | 126,03 | 1,53% | - |
| 10.12.2024 | 126,45 | 131,83 | 122,48 | 124,13 | -1,94% | - |
| 09.12.2024 | 126,03 | 130,38 | 125,40 | 126,58 | 0,58% | - |
| 06.12.2024 | 123,60 | 126,70 | 123,60 | 125,85 | 0,78% | - |
| 05.12.2024 | 125,28 | 125,75 | 123,00 | 124,88 | -0,22% | - |
| 04.12.2024 | 128,08 | 130,10 | 123,55 | 125,15 | -2,17% | - |
| 03.12.2024 | 128,52 | 129,75 | 125,93 | 127,93 | -0,51% | - |
| 02.12.2024 | 129,55 | 133,95 | 127,50 | 128,58 | -12,33% | - |
| 29.11.2024 | 128,25 | 146,80 | 126,88 | 146,65 | 14,12% | - |
| 28.11.2024 | 128,35 | 128,58 | 128,25 | 128,50 | 0,27% | - |
| 27.11.2024 | 131,30 | 132,63 | 127,30 | 128,15 | -2,38% | - |
| 26.11.2024 | 132,70 | 133,05 | 127,80 | 131,27 | -0,91% | - |
| 25.11.2024 | 127,68 | 134,90 | 124,73 | 132,48 | 3,70% | - |
| 22.11.2024 | 124,73 | 128,27 | 124,48 | 127,75 | 2,51% | - |
| 21.11.2024 | 122,00 | 125,85 | 121,78 | 124,63 | 2,11% | - |
| 20.11.2024 | 121,33 | 127,20 | 120,08 | 122,05 | 0,85% | - |
| 19.11.2024 | 122,13 | 122,35 | 119,50 | 121,03 | -0,84% | - |
| 18.11.2024 | 122,65 | 123,50 | 121,00 | 122,05 | -0,87% | - |
| 15.11.2024 | 124,63 | 126,13 | 120,10 | 123,13 | -1,95% | - |
| 14.11.2024 | 124,63 | 126,25 | 123,73 | 125,58 | 0,70% | - |
| 13.11.2024 | 125,28 | 128,35 | 124,00 | 124,70 | -0,68% | - |
| 12.11.2024 | 129,05 | 130,15 | 124,98 | 125,55 | -2,81% | - |
| 11.11.2024 | 125,65 | 129,73 | 125,63 | 129,18 | 2,97% | - |
| 08.11.2024 | 123,65 | 127,20 | 123,30 | 125,45 | 1,66% | - |
| 07.11.2024 | 127,20 | 127,28 | 122,93 | 123,40 | -3,33% | - |
| 06.11.2024 | 119,45 | 128,30 | 119,45 | 127,65 | 10,57% | - |
| 05.11.2024 | 113,93 | 115,73 | 111,75 | 115,45 | 1,43% | 72,00 |
| 04.11.2024 | 112,95 | 115,43 | 112,43 | 113,83 | 0,29% | - |
| 01.11.2024 | 112,58 | 117,30 | 80,25 | 113,50 | 1,29% | - |
| 31.10.2024 | 112,28 | 145,80 | 80,56 | 112,05 | -1,15% | - |
| 30.10.2024 | 113,65 | 117,25 | 79,18 | 113,35 | -0,81% | - |
| 29.10.2024 | 120,20 | 120,30 | 110,53 | 114,28 | 19,73% | - |
| 28.10.2024 | 121,00 | 157,70 | 84,67 | 95,45 | -20,86% | - |
| 25.10.2024 | 120,80 | 122,55 | 119,73 | 120,60 | -0,14% | - |
| 24.10.2024 | 120,25 | 121,75 | 118,95 | 120,78 | 0,21% | - |
| 23.10.2024 | 120,00 | 123,58 | 119,33 | 120,53 | 0,02% | 28,00 |
| 22.10.2024 | 121,88 | 122,18 | 119,90 | 120,50 | -1,35% | - |
| 21.10.2024 | 123,28 | 124,10 | 121,65 | 122,15 | -0,89% | - |
| 18.10.2024 | 124,45 | 125,28 | 122,98 | 123,25 | -1,16% | - |
| 17.10.2024 | 125,95 | 129,15 | 123,90 | 124,70 | -1,03% | - |
| 16.10.2024 | 124,40 | 128,77 | 124,33 | 126,00 | 1,16% | - |
| 15.10.2024 | 127,18 | 132,38 | 124,13 | 124,55 | -1,81% | - |
| 14.10.2024 | 125,25 | 127,38 | 125,05 | 126,85 | 1,30% | - |
| 11.10.2024 | 123,03 | 125,65 | 122,50 | 125,23 | 1,77% | - |
| 10.10.2024 | 125,15 | 125,35 | 120,95 | 123,05 | -1,78% | - |
| 09.10.2024 | 122,88 | 125,55 | 122,78 | 125,28 | 1,91% | - |
| 08.10.2024 | 117,93 | 123,40 | 117,73 | 122,93 | 4,13% | - |
| 07.10.2024 | 118,18 | 118,88 | 115,50 | 118,05 | -0,13% | - |
| 04.10.2024 | 117,58 | 119,38 | 116,95 | 118,20 | 0,60% | - |
| 03.10.2024 | 117,68 | 118,80 | 115,70 | 117,50 | -0,13% | - |
| 02.10.2024 | 118,03 | 118,85 | 116,90 | 117,65 | -0,53% | - |
| 01.10.2024 | 117,68 | 120,95 | 115,53 | 118,28 | 0,45% | - |
| 30.09.2024 | 117,50 | 119,28 | 116,33 | 117,75 | 0,11% | - |
| 27.09.2024 | 116,23 | 120,23 | 115,60 | 117,63 | 1,44% | - |
| 26.09.2024 | 116,15 | 119,10 | 115,03 | 115,95 | -0,09% | - |
| 25.09.2024 | 117,63 | 118,23 | 115,30 | 116,05 | -1,78% | - |
| 24.09.2024 | 117,88 | 118,73 | 116,15 | 118,15 | 0,13% | - |
| 23.09.2024 | 117,33 | 120,35 | 116,43 | 118,00 | 0,68% | - |
| 20.09.2024 | 118,90 | 119,18 | 116,38 | 117,20 | -1,51% | - |
| 19.09.2024 | 116,25 | 119,50 | 116,00 | 119,00 | 2,79% | - |
| 18.09.2024 | 113,43 | 119,43 | 107,95 | 115,78 | 2,14% | - |
| 17.09.2024 | 110,90 | 114,53 | 107,98 | 113,35 | 2,14% | - |
| 16.09.2024 | 109,90 | 112,08 | 107,85 | 110,98 | 0,86% | - |
| 13.09.2024 | 105,85 | 110,50 | 105,38 | 110,03 | 3,75% | - |
| 12.09.2024 | 103,18 | 106,75 | 102,85 | 106,05 | 2,99% | - |
| 11.09.2024 | 102,93 | 104,54 | 99,97 | 102,98 | -0,56% | - |
| 10.09.2024 | 102,03 | 105,38 | 101,58 | 103,55 | 1,35% | - |
| 09.09.2024 | 102,33 | 103,28 | 100,85 | 102,18 | 0,37% | - |
| 06.09.2024 | 102,43 | 105,43 | 101,30 | 101,80 | -0,68% | - |
| 05.09.2024 | 104,13 | 105,83 | 101,45 | 102,50 | -1,61% | - |