79,600€
0,68%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 79,14 | 79,60 | 78,96 | 79,54 | 0,61% | - |
| 01.10.2025 | 78,42 | 79,60 | 78,42 | 79,06 | 1,62% | - |
| 30.09.2025 | 77,80 | 77,80 | 77,80 | 77,80 | -0,41% | - |
| 29.09.2025 | 78,12 | 78,12 | 78,12 | 78,12 | 0,23% | - |
| 26.09.2025 | 77,94 | 77,94 | 77,94 | 77,94 | -0,76% | - |
| 25.09.2025 | 78,54 | 78,54 | 78,54 | 78,54 | -1,82% | - |
| 24.09.2025 | 79,42 | 80,00 | 78,70 | 80,00 | 0,10% | 635,00 |
| 23.09.2025 | 79,92 | 79,92 | 79,92 | 79,92 | -0,42% | - |
| 22.09.2025 | 80,26 | 80,26 | 80,26 | 80,26 | -2,76% | - |
| 19.09.2025 | 82,54 | 82,54 | 82,54 | 82,54 | 0,93% | - |
| 18.09.2025 | 81,78 | 81,78 | 81,78 | 81,78 | -0,32% | - |
| 17.09.2025 | 82,04 | 82,04 | 82,04 | 82,04 | -1,72% | - |
| 16.09.2025 | 83,48 | 83,48 | 83,48 | 83,48 | 0,07% | - |
| 15.09.2025 | 83,42 | 83,42 | 83,42 | 83,42 | -3,52% | - |
| 12.09.2025 | 86,46 | 86,46 | 86,46 | 86,46 | 2,32% | - |
| 11.09.2025 | 84,50 | 84,50 | 84,50 | 84,50 | -0,33% | - |
| 10.09.2025 | 84,78 | 84,78 | 84,78 | 84,78 | -1,83% | - |
| 09.09.2025 | 86,36 | 86,36 | 86,36 | 86,36 | -1,62% | - |
| 08.09.2025 | 87,78 | 87,78 | 87,78 | 87,78 | 0,67% | - |
| 05.09.2025 | 87,20 | 87,20 | 87,20 | 87,20 | 4,36% | - |
| 04.09.2025 | 83,56 | 83,56 | 83,56 | 83,56 | -1,67% | - |
| 03.09.2025 | 84,98 | 84,98 | 84,98 | 84,98 | -0,49% | - |
| 02.09.2025 | 85,40 | 85,40 | 85,40 | 85,40 | 0,26% | - |
| 01.09.2025 | 85,18 | 85,18 | 85,18 | 85,18 | -1,16% | - |
| 29.08.2025 | 86,18 | 86,18 | 86,18 | 86,18 | -2,07% | - |
| 28.08.2025 | 88,00 | 88,00 | 88,00 | 88,00 | -1,65% | - |
| 27.08.2025 | 89,48 | 89,48 | 89,48 | 89,48 | -0,84% | - |
| 26.08.2025 | 90,24 | 90,24 | 90,24 | 90,24 | -0,24% | - |
| 25.08.2025 | 90,46 | 90,46 | 90,46 | 90,46 | 6,35% | - |
| 22.08.2025 | 85,06 | 85,06 | 85,06 | 85,06 | 0,24% | - |
| 21.08.2025 | 84,86 | 84,86 | 84,86 | 84,86 | -2,71% | - |
| 20.08.2025 | 87,22 | 87,22 | 87,22 | 87,22 | 2,06% | - |
| 19.08.2025 | 85,46 | 85,46 | 85,46 | 85,46 | -0,37% | - |
| 18.08.2025 | 85,78 | 85,78 | 85,78 | 85,78 | -2,70% | - |
| 15.08.2025 | 88,16 | 88,16 | 88,16 | 88,16 | -1,83% | - |
| 14.08.2025 | 89,80 | 89,80 | 89,80 | 89,80 | 3,41% | - |
| 13.08.2025 | 86,84 | 86,84 | 86,84 | 86,84 | 3,31% | - |
| 12.08.2025 | 84,06 | 84,06 | 84,06 | 84,06 | 1,13% | - |
| 11.08.2025 | 83,12 | 83,12 | 83,12 | 83,12 | -1,96% | - |
| 08.08.2025 | 84,78 | 84,78 | 84,78 | 84,78 | 0,71% | - |
| 07.08.2025 | 84,18 | 84,18 | 84,18 | 84,18 | -1,52% | - |
| 06.08.2025 | 85,48 | 85,48 | 85,48 | 85,48 | 1,02% | - |
| 05.08.2025 | 84,62 | 84,62 | 84,62 | 84,62 | 0,91% | - |
| 04.08.2025 | 83,86 | 83,86 | 83,86 | 83,86 | -0,94% | - |
| 01.08.2025 | 84,66 | 84,66 | 84,66 | 84,66 | -2,06% | - |
| 31.07.2025 | 86,44 | 86,44 | 86,44 | 86,44 | -1,57% | - |
| 30.07.2025 | 87,82 | 87,82 | 87,82 | 87,82 | -1,68% | - |
| 29.07.2025 | 89,32 | 89,32 | 89,32 | 89,32 | 0,45% | - |
| 28.07.2025 | 88,92 | 88,92 | 88,92 | 88,92 | 1,46% | - |
| 25.07.2025 | 87,64 | 87,64 | 87,64 | 87,64 | -0,39% | - |
| 24.07.2025 | 87,98 | 87,98 | 87,98 | 87,98 | -0,32% | - |
| 23.07.2025 | 88,26 | 88,26 | 88,26 | 88,26 | 3,30% | - |
| 22.07.2025 | 85,44 | 85,44 | 85,44 | 85,44 | -0,86% | - |
| 21.07.2025 | 86,18 | 86,18 | 86,18 | 86,18 | -1,42% | - |
| 18.07.2025 | 87,42 | 87,42 | 87,42 | 87,42 | 0,60% | - |
| 17.07.2025 | 86,90 | 86,90 | 86,90 | 86,90 | 0,95% | - |
| 16.07.2025 | 86,08 | 86,08 | 86,08 | 86,08 | -3,15% | - |
| 15.07.2025 | 88,88 | 88,88 | 88,88 | 88,88 | -1,51% | - |
| 14.07.2025 | 90,24 | 90,24 | 90,24 | 90,24 | -1,57% | - |
| 11.07.2025 | 91,68 | 91,68 | 91,68 | 91,68 | 2,12% | - |
| 10.07.2025 | 89,78 | 89,78 | 89,78 | 89,78 | 1,86% | - |
| 09.07.2025 | 88,14 | 88,14 | 88,14 | 88,14 | 1,68% | - |
| 08.07.2025 | 86,68 | 86,68 | 86,68 | 86,68 | -2,17% | - |
| 07.07.2025 | 88,60 | 88,60 | 88,60 | 88,60 | 0,07% | - |
| 04.07.2025 | 88,54 | 88,54 | 88,54 | 88,54 | -1,01% | - |
| 03.07.2025 | 89,44 | 89,44 | 89,44 | 89,44 | 0,74% | - |
| 02.07.2025 | 88,78 | 88,78 | 88,78 | 88,78 | 6,37% | - |
| 01.07.2025 | 83,46 | 83,46 | 83,46 | 83,46 | -1,60% | - |
| 30.06.2025 | 84,82 | 84,82 | 84,82 | 84,82 | 0,07% | - |
| 27.06.2025 | 84,76 | 84,76 | 84,76 | 84,76 | 0,57% | - |
| 26.06.2025 | 84,28 | 84,28 | 84,28 | 84,28 | -1,86% | - |
| 25.06.2025 | 85,88 | 85,88 | 85,88 | 85,88 | 0,26% | - |
| 24.06.2025 | 85,66 | 85,66 | 85,66 | 85,66 | 3,65% | - |
| 23.06.2025 | 82,64 | 82,64 | 82,64 | 82,64 | 1,35% | - |
| 20.06.2025 | 81,54 | 81,54 | 81,54 | 81,54 | -0,49% | - |
| 19.06.2025 | 81,94 | 81,94 | 81,94 | 81,94 | 0,17% | - |
| 18.06.2025 | 81,80 | 81,80 | 81,80 | 81,80 | -1,06% | - |
| 17.06.2025 | 82,68 | 82,68 | 82,68 | 82,68 | 0,58% | - |
| 16.06.2025 | 82,20 | 82,20 | 82,20 | 82,20 | -0,60% | - |
| 13.06.2025 | 82,70 | 82,70 | 82,70 | 82,70 | -1,50% | - |
| 12.06.2025 | 83,96 | 83,96 | 83,96 | 83,96 | -3,16% | - |
| 11.06.2025 | 86,70 | 86,70 | 86,70 | 86,70 | 2,56% | - |
| 10.06.2025 | 84,54 | 84,54 | 84,54 | 84,54 | 1,12% | - |
| 09.06.2025 | 83,60 | 83,60 | 83,60 | 83,60 | -1,18% | - |
| 06.06.2025 | 84,60 | 84,60 | 84,60 | 84,60 | 0,50% | - |
| 05.06.2025 | 84,18 | 84,18 | 84,18 | 84,18 | -0,94% | - |
| 04.06.2025 | 84,98 | 84,98 | 84,98 | 84,98 | 2,83% | - |
| 03.06.2025 | 82,64 | 82,64 | 82,64 | 82,64 | -1,78% | - |
| 02.06.2025 | 84,14 | 84,14 | 84,14 | 84,14 | -2,19% | - |
| 30.05.2025 | 86,02 | 86,02 | 86,02 | 86,02 | -0,85% | - |
| 29.05.2025 | 86,76 | 86,76 | 86,76 | 86,76 | -0,50% | - |
| 28.05.2025 | 87,20 | 87,20 | 87,20 | 87,20 | 3,10% | - |
| 27.05.2025 | 84,58 | 84,58 | 84,58 | 84,58 | 0,28% | - |
| 26.05.2025 | 84,34 | 84,34 | 84,34 | 84,34 | -1,03% | - |
| 23.05.2025 | 85,22 | 85,22 | 85,22 | 85,22 | -0,65% | - |
| 22.05.2025 | 85,78 | 85,78 | 85,78 | 85,78 | -2,52% | - |
| 21.05.2025 | 88,00 | 88,00 | 88,00 | 88,00 | -1,57% | - |
| 20.05.2025 | 89,40 | 89,40 | 89,40 | 89,40 | -0,73% | - |
| 19.05.2025 | 90,06 | 90,06 | 90,06 | 90,06 | 0,58% | - |
| 16.05.2025 | 89,54 | 89,54 | 89,54 | 89,54 | 1,13% | - |