83,910€
0,39%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 77,68 | 78,83 | 77,31 | 78,00 | 0,96% | - |
| 10.10.2025 | 77,91 | 78,84 | 76,38 | 77,26 | -0,86% | - |
| 09.10.2025 | 78,46 | 78,77 | 77,09 | 77,93 | -0,65% | - |
| 08.10.2025 | 77,89 | 78,88 | 77,24 | 78,44 | 1,42% | - |
| 07.10.2025 | 78,04 | 78,90 | 77,34 | 77,34 | -0,62% | - |
| 06.10.2025 | 78,72 | 81,54 | 77,50 | 77,82 | -0,08% | - |
| 03.10.2025 | 79,71 | 80,62 | 77,88 | 77,88 | -1,64% | - |
| 02.10.2025 | 79,22 | 79,82 | 78,13 | 79,18 | 0,03% | - |
| 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% | - |