80,230€
-0,62%
Echtzeit-Aktienkurs UFP Industries
Bid:
Ask:
Aktienkurse zur UFP Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 81,12 | 81,12 | 78,15 | 80,70 | -0,04% | - |
| 06.03.2026 | 83,22 | 83,42 | 80,36 | 80,73 | -3,05% | - |
| 05.03.2026 | 84,65 | 85,46 | 83,02 | 83,27 | -2,89% | - |
| 04.03.2026 | 85,69 | 85,81 | 85,20 | 85,75 | -0,01% | - |
| 03.03.2026 | 86,68 | 86,68 | 85,66 | 85,76 | -0,96% | - |
| 02.03.2026 | 86,47 | 87,55 | 85,62 | 86,59 | -0,49% | 9,00 |
| 27.02.2026 | 88,87 | 89,13 | 86,35 | 87,02 | -2,53% | - |
| 26.02.2026 | 88,55 | 89,77 | 87,90 | 89,28 | 1,03% | - |
| 25.02.2026 | 92,41 | 92,80 | 88,35 | 88,37 | -4,20% | - |
| 24.02.2026 | 90,61 | 94,77 | 87,34 | 92,24 | 1,16% | 281,00 |
| 23.02.2026 | 93,10 | 93,17 | 89,90 | 91,18 | -2,14% | - |
| 20.02.2026 | 93,89 | 95,16 | 92,44 | 93,17 | -0,52% | - |
| 19.02.2026 | 94,54 | 95,19 | 93,30 | 93,66 | -1,31% | - |
| 18.02.2026 | 94,35 | 96,00 | 94,35 | 94,90 | 0,83% | - |
| 17.02.2026 | 96,78 | 98,29 | 94,11 | 94,12 | -2,73% | - |
| 16.02.2026 | 96,57 | 97,10 | 96,51 | 96,76 | -0,52% | - |
| 13.02.2026 | 96,32 | 97,59 | 95,42 | 97,27 | 0,89% | - |
| 12.02.2026 | 96,82 | 98,84 | 96,35 | 96,41 | -0,35% | - |
| 11.02.2026 | 97,06 | 98,11 | 95,66 | 96,75 | -1,02% | - |
| 10.02.2026 | 95,93 | 98,04 | 95,83 | 97,75 | 1,74% | - |
| 09.02.2026 | 96,59 | 96,59 | 94,37 | 96,08 | -1,12% | - |
| 06.02.2026 | 95,48 | 97,65 | 95,00 | 97,17 | 1,41% | - |
| 05.02.2026 | 95,99 | 96,94 | 94,33 | 95,82 | -0,91% | - |
| 04.02.2026 | 91,29 | 96,95 | 91,28 | 96,70 | 6,28% | - |
| 03.02.2026 | 89,01 | 92,00 | 87,80 | 90,99 | 1,89% | - |
| 02.02.2026 | 87,15 | 89,47 | 85,72 | 89,30 | 2,88% | 39,00 |
| 30.01.2026 | 85,62 | 87,97 | 84,31 | 86,80 | 1,88% | - |
| 29.01.2026 | 85,78 | 87,83 | 84,36 | 85,20 | -0,64% | - |
| 28.01.2026 | 86,12 | 86,63 | 84,94 | 85,75 | -0,72% | - |
| 27.01.2026 | 87,87 | 88,35 | 85,84 | 86,37 | -1,60% | - |
| 26.01.2026 | 89,15 | 89,15 | 87,19 | 87,77 | -1,98% | - |
| 23.01.2026 | 90,92 | 91,62 | 89,37 | 89,54 | -1,45% | - |
| 22.01.2026 | 92,15 | 92,71 | 90,72 | 90,86 | -1,08% | - |
| 21.01.2026 | 90,06 | 93,00 | 89,65 | 91,85 | 2,20% | - |
| 20.01.2026 | 91,92 | 91,92 | 89,55 | 89,87 | -2,24% | - |
| 19.01.2026 | 93,51 | 93,51 | 91,84 | 91,93 | -0,88% | - |
| 16.01.2026 | 92,76 | 93,24 | 91,69 | 92,75 | -0,29% | - |
| 15.01.2026 | 89,75 | 93,05 | 89,71 | 93,02 | 3,72% | - |
| 14.01.2026 | 88,52 | 89,87 | 87,83 | 89,68 | 1,61% | - |
| 13.01.2026 | 87,77 | 88,61 | 87,40 | 88,26 | 0,50% | - |
| 12.01.2026 | 88,62 | 88,89 | 87,35 | 87,82 | -0,57% | 1,00 |
| 09.01.2026 | 83,86 | 88,43 | 83,86 | 88,32 | 5,07% | - |
| 08.01.2026 | 79,48 | 84,57 | 79,09 | 84,06 | 6,61% | - |
| 07.01.2026 | 81,16 | 81,59 | 78,72 | 78,85 | -3,35% | - |
| 06.01.2026 | 79,98 | 81,77 | 78,86 | 81,58 | 1,61% | - |
| 05.01.2026 | 78,61 | 81,78 | 78,39 | 80,29 | 3,61% | - |
| 02.01.2026 | 78,65 | 78,65 | 77,30 | 77,49 | -1,49% | - |
| 30.12.2025 | 78,65 | 78,69 | 78,58 | 78,66 | 0,24% | - |
| 29.12.2025 | 78,96 | 78,96 | 78,19 | 78,47 | 0,99% | 3,00 |
| 23.12.2025 | 78,81 | 78,93 | 77,24 | 77,70 | -1,32% | - |
| 22.12.2025 | 79,70 | 80,05 | 78,45 | 78,74 | -1,07% | - |
| 19.12.2025 | 80,77 | 81,30 | 78,91 | 79,59 | -1,53% | - |
| 18.12.2025 | 79,74 | 81,01 | 79,50 | 80,83 | 1,38% | - |
| 17.12.2025 | 79,12 | 80,17 | 78,49 | 79,73 | 0,66% | - |
| 16.12.2025 | 78,63 | 79,58 | 77,61 | 79,21 | 1,15% | - |
| 15.12.2025 | 78,65 | 79,68 | 77,41 | 78,31 | -0,17% | - |
| 12.12.2025 | 78,49 | 79,46 | 78,16 | 78,44 | -0,49% | - |
| 11.12.2025 | 77,63 | 79,26 | 77,51 | 78,83 | 1,53% | - |
| 10.12.2025 | 75,50 | 77,65 | 75,28 | 77,64 | 2,64% | - |
| 09.12.2025 | 77,30 | 78,10 | 75,51 | 75,64 | -2,26% | - |
| 08.12.2025 | 77,91 | 78,19 | 77,18 | 77,39 | -0,49% | - |
| 05.12.2025 | 77,89 | 78,57 | 77,18 | 77,77 | -0,60% | - |
| 04.12.2025 | 79,52 | 80,08 | 78,11 | 78,24 | -1,72% | - |
| 03.12.2025 | 79,46 | 80,50 | 78,81 | 79,61 | -0,04% | - |
| 02.12.2025 | 79,73 | 80,36 | 78,75 | 79,64 | -0,52% | - |
| 01.12.2025 | 79,52 | 80,80 | 78,13 | 80,06 | -0,07% | - |
| 28.11.2025 | 80,83 | 81,06 | 79,75 | 80,12 | -0,62% | - |
| 27.11.2025 | 80,67 | 80,80 | 80,62 | 80,62 | -0,01% | - |
| 26.11.2025 | 80,37 | 80,80 | 79,52 | 80,63 | 0,09% | - |
| 25.11.2025 | 78,01 | 80,58 | 77,29 | 80,56 | 2,65% | - |
| 24.11.2025 | 79,42 | 79,72 | 77,86 | 78,48 | -1,80% | - |
| 21.11.2025 | 77,48 | 81,06 | 77,38 | 79,92 | 2,92% | 2,00 |
| 20.11.2025 | 76,84 | 77,97 | 76,39 | 77,65 | 0,99% | - |
| 19.11.2025 | 76,63 | 77,67 | 76,36 | 76,89 | 0,55% | - |
| 18.11.2025 | 76,27 | 77,32 | 75,05 | 76,47 | 0,13% | - |
| 17.11.2025 | 77,85 | 78,40 | 76,28 | 76,37 | -2,17% | - |
| 14.11.2025 | 77,10 | 78,35 | 76,46 | 78,06 | 0,76% | - |
| 13.11.2025 | 78,73 | 79,44 | 77,17 | 77,47 | -1,74% | - |
| 12.11.2025 | 78,83 | 79,64 | 77,81 | 78,84 | -0,04% | - |
| 11.11.2025 | 79,16 | 79,51 | 78,48 | 78,87 | -0,50% | - |
| 10.11.2025 | 79,54 | 80,80 | 78,92 | 79,27 | -0,16% | 30,00 |
| 07.11.2025 | 80,01 | 80,72 | 79,00 | 79,40 | -0,74% | - |
| 06.11.2025 | 79,74 | 81,08 | 78,79 | 79,99 | 0,58% | - |
| 05.11.2025 | 79,74 | 80,33 | 78,34 | 79,53 | -1,03% | - |
| 04.11.2025 | 80,57 | 80,61 | 79,33 | 80,36 | 0,15% | - |
| 03.11.2025 | 79,91 | 81,08 | 78,82 | 80,24 | 0,45% | - |
| 31.10.2025 | 79,38 | 81,33 | 78,64 | 79,88 | 1,20% | - |
| 30.10.2025 | 75,21 | 80,69 | 75,21 | 78,93 | 1,24% | - |
| 29.10.2025 | 78,94 | 79,37 | 77,24 | 77,96 | -1,34% | - |
| 28.10.2025 | 79,16 | 79,76 | 78,21 | 79,02 | -0,48% | - |
| 27.10.2025 | 78,96 | 80,03 | 78,79 | 79,40 | 0,58% | - |
| 24.10.2025 | 79,14 | 81,05 | 78,84 | 78,94 | -0,62% | - |
| 23.10.2025 | 79,04 | 79,61 | 78,61 | 79,43 | -1,57% | - |
| 22.10.2025 | 80,41 | 81,34 | 79,74 | 80,70 | 0,21% | - |
| 21.10.2025 | 78,41 | 80,55 | 78,17 | 80,53 | 2,66% | - |
| 20.10.2025 | 77,76 | 79,01 | 77,72 | 78,44 | 1,11% | - |
| 17.10.2025 | 77,46 | 78,22 | 76,49 | 77,58 | 0,56% | - |
| 16.10.2025 | 78,53 | 79,15 | 76,85 | 77,15 | -2,27% | - |
| 15.10.2025 | 79,22 | 80,19 | 78,64 | 78,94 | 0,92% | - |
| 14.10.2025 | 78,05 | 79,06 | 76,52 | 78,22 | 0,19% | - |