71,500€
-0,78%
Echtzeit-Aktienkurs UFP Industries
Bid:
Ask:
Aktienkurse zur UFP Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 72,34 | 72,85 | 71,35 | 71,64 | -0,82% | - |
| 11.11.2026 | 72,58 | 73,18 | 71,02 | 72,23 | -0,14% | - |
| 10.11.2026 | 73,95 | 74,05 | 72,11 | 72,33 | -1,79% | - |
| 09.11.2026 | 72,03 | 74,39 | 71,53 | 73,65 | 2,72% | - |
| 06.11.2026 | 73,49 | 74,08 | 71,68 | 71,70 | -3,06% | - |
| 05.11.2026 | 76,90 | 78,19 | 73,18 | 73,96 | -3,71% | - |
| 04.11.2026 | 72,34 | 77,63 | 72,29 | 76,81 | 5,89% | - |
| 03.11.2026 | 73,87 | 74,90 | 72,33 | 72,54 | -2,30% | - |
| 02.11.2026 | 73,46 | 75,77 | 72,89 | 74,25 | 1,38% | - |
| 30.10.2026 | 73,05 | 73,97 | 72,83 | 73,24 | 0,37% | - |
| 29.10.2026 | 69,47 | 73,81 | 69,07 | 72,97 | 5,25% | - |
| 28.10.2026 | 71,64 | 71,92 | 69,32 | 69,33 | -2,90% | - |
| 27.10.2026 | 72,61 | 73,40 | 71,40 | 71,40 | -1,27% | - |
| 26.10.2026 | 72,54 | 73,12 | 72,13 | 72,32 | -0,36% | - |
| 23.10.2026 | 74,44 | 76,26 | 72,27 | 72,58 | -2,80% | - |
| 22.10.2026 | 70,82 | 74,85 | 70,59 | 74,67 | 4,83% | - |
| 21.10.2026 | 71,18 | 71,44 | 70,45 | 71,23 | 0,25% | - |
| 20.10.2026 | 69,71 | 71,21 | 69,57 | 71,05 | 2,02% | - |
| 19.10.2026 | 70,14 | 70,48 | 69,18 | 69,64 | -0,19% | - |
| 16.10.2026 | 69,08 | 70,80 | 68,67 | 69,77 | 0,97% | - |
| 15.10.2026 | 67,55 | 70,27 | 67,37 | 69,10 | 1,72% | - |
| 14.10.2026 | 67,79 | 68,41 | 66,95 | 67,93 | 0,25% | - |
| 13.10.2026 | 67,93 | 68,67 | 67,17 | 67,76 | -0,15% | - |
| 12.10.2026 | 66,43 | 68,48 | 66,24 | 67,86 | 2,45% | - |
| 09.10.2026 | 68,15 | 68,34 | 66,11 | 66,24 | -2,86% | - |
| 08.10.2026 | 68,09 | 68,65 | 66,65 | 68,19 | 0,01% | - |
| 07.10.2026 | 70,25 | 70,56 | 67,49 | 68,18 | -2,86% | - |
| 06.10.2026 | 69,67 | 70,68 | 69,23 | 70,19 | 0,89% | - |
| 05.10.2026 | 68,88 | 70,19 | 67,76 | 69,57 | 1,49% | - |
| 02.10.2026 | 68,71 | 69,95 | 68,20 | 68,55 | 0,18% | - |
| 01.10.2026 | 68,51 | 69,03 | 66,62 | 68,43 | 0,35% | - |
| 30.09.2026 | 69,70 | 69,79 | 68,18 | 68,19 | -1,76% | - |
| 29.09.2026 | 69,79 | 70,60 | 69,15 | 69,41 | -0,73% | - |
| 28.09.2026 | 69,61 | 70,58 | 68,84 | 69,92 | 0,21% | - |
| 25.09.2026 | 69,38 | 70,29 | 68,67 | 69,77 | 0,75% | - |
| 24.09.2026 | 71,67 | 72,10 | 68,65 | 69,25 | -3,62% | - |
| 23.09.2026 | 72,70 | 72,90 | 71,59 | 71,85 | -0,95% | - |
| 22.09.2026 | 69,99 | 72,76 | 69,86 | 72,54 | 3,60% | - |
| 21.09.2026 | 69,28 | 70,58 | 68,83 | 70,02 | 1,58% | - |
| 18.09.2026 | 69,18 | 69,29 | 68,62 | 68,93 | -0,14% | - |
| 17.09.2026 | 71,96 | 72,74 | 68,96 | 69,03 | -3,45% | - |
| 16.09.2026 | 71,51 | 72,01 | 71,00 | 71,50 | 0,10% | - |
| 15.09.2026 | 70,05 | 71,46 | 69,47 | 71,43 | 1,82% | - |
| 14.09.2026 | 69,62 | 70,93 | 69,37 | 70,15 | 0,94% | - |
| 11.09.2026 | 69,36 | 70,57 | 68,63 | 69,50 | 0,61% | - |
| 10.09.2026 | 70,79 | 70,84 | 68,36 | 69,08 | -2,06% | - |
| 09.09.2026 | 71,57 | 72,73 | 69,69 | 70,53 | -1,22% | - |
| 08.09.2026 | 71,81 | 73,10 | 71,40 | 71,40 | -1,04% | - |
| 07.09.2026 | 72,16 | 72,37 | 71,92 | 72,15 | -0,65% | - |
| 04.09.2026 | 71,54 | 73,38 | 70,92 | 72,62 | 1,55% | - |
| 03.09.2026 | 71,61 | 72,30 | 70,72 | 71,51 | -0,07% | - |
| 02.09.2026 | 71,18 | 72,22 | 71,07 | 71,56 | 0,63% | - |
| 01.09.2026 | 72,60 | 72,61 | 70,75 | 71,11 | -2,25% | - |
| 31.08.2026 | 74,03 | 74,72 | 72,70 | 72,75 | -1,95% | - |
| 28.08.2026 | 73,28 | 74,58 | 72,84 | 74,20 | 1,26% | - |
| 27.08.2026 | 74,19 | 74,34 | 73,22 | 73,28 | -1,09% | - |
| 26.08.2026 | 76,07 | 76,24 | 74,05 | 74,09 | -2,49% | - |
| 25.08.2026 | 76,59 | 77,14 | 75,08 | 75,98 | -0,72% | - |
| 24.08.2026 | 75,99 | 77,39 | 75,53 | 76,53 | 0,70% | - |
| 21.08.2026 | 75,40 | 76,33 | 75,12 | 76,00 | 0,85% | - |
| 20.08.2026 | 77,43 | 77,50 | 74,25 | 75,36 | -2,70% | - |
| 19.08.2026 | 75,18 | 78,05 | 75,01 | 77,45 | 2,66% | - |
| 18.08.2026 | 76,15 | 76,45 | 74,91 | 75,44 | -1,01% | - |
| 17.08.2026 | 77,55 | 77,60 | 75,36 | 76,21 | -1,97% | - |
| 14.08.2026 | 79,12 | 79,12 | 77,46 | 77,74 | -1,77% | - |
| 13.08.2026 | 79,67 | 80,87 | 79,06 | 79,14 | -0,55% | - |
| 12.08.2026 | 80,45 | 80,63 | 77,57 | 79,58 | -0,96% | - |
| 11.08.2026 | 78,74 | 80,45 | 78,24 | 80,35 | 2,01% | - |
| 10.08.2026 | 81,40 | 82,02 | 78,28 | 78,77 | -3,09% | - |
| 07.08.2026 | 79,79 | 82,00 | 78,71 | 81,28 | 2,01% | - |
| 06.08.2026 | 80,47 | 80,66 | 78,38 | 79,68 | -0,76% | - |
| 05.08.2026 | 80,67 | 80,72 | 79,31 | 80,29 | 0,14% | - |
| 04.08.2026 | 79,76 | 81,58 | 79,38 | 80,18 | 0,68% | - |
| 03.08.2026 | 75,62 | 79,72 | 75,54 | 79,64 | 5,90% | - |
| 31.07.2026 | 75,24 | 76,13 | 74,24 | 75,20 | 0,59% | - |
| 30.07.2026 | 76,62 | 81,02 | 74,36 | 74,76 | -2,41% | - |
| 29.07.2026 | 79,75 | 80,14 | 76,35 | 76,61 | -4,05% | - |
| 28.07.2026 | 77,59 | 80,83 | 77,42 | 79,84 | 2,52% | - |
| 27.07.2026 | 77,72 | 79,25 | 77,49 | 77,88 | 0,72% | - |
| 24.07.2026 | 75,75 | 77,85 | 75,17 | 77,32 | 2,07% | - |
| 23.07.2026 | 74,98 | 76,31 | 74,85 | 75,75 | -0,29% | - |
| 22.07.2026 | 74,40 | 76,05 | 74,08 | 75,97 | 2,03% | - |
| 21.07.2026 | 75,09 | 75,61 | 73,50 | 74,46 | -0,24% | - |
| 20.07.2026 | 74,99 | 75,46 | 73,75 | 74,64 | -0,57% | - |
| 17.07.2026 | 77,21 | 79,14 | 74,66 | 75,07 | -3,35% | - |
| 16.07.2026 | 74,14 | 77,71 | 73,30 | 77,67 | 4,70% | - |
| 15.07.2026 | 73,83 | 75,64 | 73,43 | 74,18 | 0,82% | - |
| 14.07.2026 | 74,15 | 74,96 | 73,10 | 73,58 | -0,92% | - |
| 13.07.2026 | 74,09 | 75,33 | 73,68 | 74,26 | 0,04% | - |
| 10.07.2026 | 72,55 | 74,99 | 72,46 | 74,23 | 2,15% | - |
| 09.07.2026 | 72,23 | 73,23 | 71,66 | 72,67 | 0,78% | - |
| 08.07.2026 | 74,66 | 74,66 | 71,39 | 72,11 | -3,90% | - |
| 07.07.2026 | 76,37 | 76,81 | 74,76 | 75,04 | -1,66% | - |
| 06.07.2026 | 78,05 | 78,35 | 75,46 | 76,31 | -2,35% | - |
| 03.07.2026 | 78,06 | 78,32 | 77,73 | 78,15 | 0,22% | - |
| 02.07.2026 | 78,30 | 78,78 | 76,88 | 77,98 | -0,48% | - |
| 01.07.2026 | 79,30 | 79,85 | 78,00 | 78,36 | -1,33% | - |
| 30.06.2026 | 80,34 | 81,10 | 79,26 | 79,42 | -0,70% | - |
| 29.06.2026 | 81,32 | 81,53 | 78,18 | 79,98 | -0,82% | - |
| 26.06.2026 | 80,70 | 81,31 | 79,29 | 80,64 | -0,36% | - |