83,930€
-0,15%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 83,86 | 83,96 | 83,86 | 83,94 | -0,14% | - |
| 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% | - |
| 13.10.2025 | 76,98 | 78,64 | 76,83 | 78,07 | 0,93% | - |
| 10.10.2025 | 77,85 | 78,71 | 76,56 | 77,35 | -0,92% | - |
| 09.10.2025 | 78,57 | 78,87 | 77,42 | 78,07 | -0,42% | - |
| 08.10.2025 | 77,71 | 78,70 | 77,43 | 78,40 | 1,14% | 34,00 |
| 07.10.2025 | 78,06 | 78,90 | 77,40 | 77,52 | -0,55% | - |
| 06.10.2025 | 78,52 | 80,08 | 77,65 | 77,95 | -0,90% | - |
| 03.10.2025 | 79,60 | 80,43 | 78,56 | 78,66 | -1,02% | - |
| 02.10.2025 | 79,24 | 79,78 | 78,33 | 79,47 | 0,42% | - |
| 01.10.2025 | 79,70 | 80,18 | 78,63 | 79,14 | 0,19% | - |
| 30.09.2025 | 78,67 | 79,20 | 78,05 | 78,99 | 0,42% | - |
| 29.09.2025 | 78,85 | 79,86 | 78,07 | 78,66 | -0,27% | - |
| 26.09.2025 | 78,71 | 79,36 | 78,34 | 78,87 | 0,59% | - |
| 25.09.2025 | 79,31 | 80,08 | 78,18 | 78,41 | -0,78% | - |
| 24.09.2025 | 79,94 | 80,94 | 79,02 | 79,03 | -1,00% | - |
| 23.09.2025 | 80,77 | 81,78 | 79,47 | 79,83 | -1,14% | - |
| 22.09.2025 | 81,16 | 81,31 | 80,21 | 80,75 | -1,49% | - |
| 19.09.2025 | 83,45 | 85,00 | 81,57 | 81,97 | -1,64% | - |
| 18.09.2025 | 82,27 | 84,17 | 82,27 | 83,34 | 1,93% | - |
| 17.09.2025 | 82,88 | 85,10 | 81,17 | 81,76 | -1,78% | - |
| 16.09.2025 | 84,42 | 85,15 | 82,35 | 83,24 | -0,94% | - |
| 15.09.2025 | 84,17 | 84,87 | 83,50 | 84,03 | -0,11% | - |
| 12.09.2025 | 87,29 | 87,36 | 84,02 | 84,12 | -3,24% | - |
| 11.09.2025 | 85,29 | 87,60 | 85,12 | 86,94 | 2,23% | - |
| 10.09.2025 | 85,78 | 86,94 | 84,96 | 85,04 | -0,92% | - |
| 09.09.2025 | 87,18 | 87,53 | 84,95 | 85,83 | -1,54% | - |
| 08.09.2025 | 88,56 | 89,11 | 86,04 | 87,17 | -1,55% | - |
| 05.09.2025 | 88,12 | 89,84 | 86,82 | 88,54 | 0,48% | - |
| 04.09.2025 | 84,42 | 88,18 | 84,31 | 88,12 | 4,54% | - |
| 03.09.2025 | 85,87 | 86,43 | 83,94 | 84,29 | -2,09% | - |
| 02.09.2025 | 86,30 | 86,50 | 85,21 | 86,09 | -0,30% | - |
| 01.09.2025 | 86,42 | 86,42 | 86,01 | 86,35 | 0,02% | - |
| 29.08.2025 | 87,07 | 88,84 | 85,82 | 86,33 | -1,09% | - |
| 28.08.2025 | 88,84 | 89,06 | 86,44 | 87,28 | -1,77% | - |
| 27.08.2025 | 90,17 | 91,03 | 88,81 | 88,85 | -1,56% | - |
| 26.08.2025 | 91,27 | 91,34 | 89,14 | 90,26 | -1,20% | - |
| 25.08.2025 | 91,49 | 91,51 | 89,50 | 91,36 | -0,02% | - |
| 22.08.2025 | 85,84 | 91,65 | 85,73 | 91,38 | 6,47% | - |
| 21.08.2025 | 85,68 | 85,97 | 84,52 | 85,83 | 0,19% | - |
| 20.08.2025 | 88,12 | 89,32 | 85,63 | 85,67 | -2,76% | - |
| 19.08.2025 | 86,40 | 89,29 | 85,14 | 88,10 | 2,07% | - |
| 18.08.2025 | 86,67 | 87,88 | 86,14 | 86,31 | -0,50% | - |