69,460€
-1,32%
Echtzeit-Aktienkurs UFP Industries Inc.
Bid:
Ask:
Aktienkurse zur UFP Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 69,85 | 70,64 | 69,13 | 69,39 | -1,42% | - |
| 28.09.2026 | 69,78 | 70,58 | 68,83 | 70,39 | 1,05% | - |
| 25.09.2026 | 69,25 | 70,29 | 68,75 | 69,66 | 0,58% | - |
| 24.09.2026 | 71,84 | 72,09 | 68,65 | 69,26 | -3,89% | - |
| 23.09.2026 | 72,52 | 72,88 | 71,59 | 72,06 | -0,54% | - |
| 22.09.2026 | 69,93 | 72,76 | 69,89 | 72,45 | 3,38% | - |
| 21.09.2026 | 69,26 | 70,58 | 68,85 | 70,08 | 1,80% | - |
| 18.09.2026 | 69,06 | 69,25 | 68,62 | 68,84 | -0,71% | - |
| 17.09.2026 | 71,54 | 72,79 | 69,32 | 69,33 | -2,95% | - |
| 16.09.2026 | 71,41 | 72,01 | 70,96 | 71,44 | 0,28% | - |
| 15.09.2026 | 70,17 | 71,46 | 69,51 | 71,24 | 1,51% | - |
| 14.09.2026 | 69,45 | 70,89 | 69,35 | 70,18 | 1,31% | - |
| 11.09.2026 | 69,07 | 70,57 | 68,63 | 69,27 | 0,89% | - |
| 10.09.2026 | 70,54 | 70,96 | 68,36 | 68,66 | -2,10% | - |
| 09.09.2026 | 71,54 | 71,70 | 69,68 | 70,13 | -2,43% | - |
| 08.09.2026 | 72,03 | 72,95 | 71,56 | 71,88 | -0,22% | - |
| 07.09.2026 | 72,65 | 72,65 | 71,94 | 72,04 | -1,13% | - |
| 04.09.2026 | 71,56 | 73,38 | 70,88 | 72,86 | 1,86% | - |
| 03.09.2026 | 71,55 | 72,29 | 70,74 | 71,53 | -0,42% | - |
| 02.09.2026 | 71,14 | 72,22 | 71,09 | 71,83 | 0,98% | 40,00 |
| 01.09.2026 | 72,54 | 72,64 | 71,12 | 71,13 | -2,33% | - |
| 31.08.2026 | 73,97 | 74,36 | 72,76 | 72,83 | -1,85% | - |
| 28.08.2026 | 73,23 | 74,58 | 72,85 | 74,20 | 0,43% | - |
| 27.08.2026 | 74,09 | 74,16 | 73,23 | 73,88 | -0,35% | - |
| 26.08.2026 | 76,00 | 76,22 | 74,12 | 74,14 | -1,45% | - |
| 25.08.2026 | 76,50 | 77,13 | 75,11 | 75,23 | -1,58% | - |
| 24.08.2026 | 76,03 | 77,38 | 75,47 | 76,44 | 0,25% | - |
| 21.08.2026 | 75,45 | 76,51 | 75,08 | 76,25 | 1,14% | - |
| 20.08.2026 | 77,43 | 77,50 | 74,97 | 75,39 | -2,70% | - |
| 19.08.2026 | 75,33 | 78,05 | 74,93 | 77,48 | 2,41% | - |
| 18.08.2026 | 76,24 | 76,57 | 74,91 | 75,66 | -0,77% | - |
| 17.08.2026 | 77,68 | 77,68 | 75,37 | 76,25 | -1,88% | - |
| 14.08.2026 | 79,17 | 79,17 | 77,70 | 77,71 | -1,87% | - |
| 13.08.2026 | 79,63 | 80,68 | 78,34 | 79,19 | -0,36% | - |
| 12.08.2026 | 80,41 | 80,65 | 77,60 | 79,48 | -0,77% | - |
| 11.08.2026 | 78,75 | 80,39 | 78,41 | 80,10 | 1,62% | - |
| 10.08.2026 | 81,36 | 81,92 | 78,28 | 78,82 | -3,07% | - |
| 07.08.2026 | 79,71 | 81,99 | 78,71 | 81,32 | 2,52% | - |
| 06.08.2026 | 80,24 | 80,61 | 78,39 | 79,32 | -1,42% | - |
| 05.08.2026 | 80,58 | 80,70 | 79,35 | 80,46 | -0,57% | - |
| 04.08.2026 | 79,67 | 81,58 | 79,38 | 80,92 | 1,63% | - |
| 03.08.2026 | 75,64 | 79,76 | 75,62 | 79,62 | 6,06% | - |
| 31.07.2026 | 74,75 | 76,13 | 74,24 | 75,07 | -0,33% | - |
| 30.07.2026 | 76,58 | 80,07 | 75,19 | 75,32 | -1,57% | - |
| 29.07.2026 | 79,84 | 80,06 | 76,52 | 76,52 | -4,39% | - |
| 28.07.2026 | 77,60 | 80,85 | 77,60 | 80,03 | 3,04% | - |
| 27.07.2026 | 77,34 | 79,27 | 77,34 | 77,67 | 0,39% | - |
| 24.07.2026 | 75,74 | 77,85 | 75,56 | 77,37 | 2,37% | - |
| 23.07.2026 | 75,97 | 76,44 | 74,51 | 75,58 | -0,20% | - |
| 22.07.2026 | 74,38 | 76,05 | 74,23 | 75,73 | 2,31% | - |
| 21.07.2026 | 75,02 | 75,64 | 73,51 | 74,02 | -1,06% | - |
| 20.07.2026 | 75,13 | 76,16 | 73,75 | 74,81 | -0,11% | - |
| 17.07.2026 | 77,16 | 79,14 | 74,89 | 74,89 | -3,04% | - |
| 16.07.2026 | 74,13 | 77,35 | 73,33 | 77,24 | 3,72% | - |
| 15.07.2026 | 73,83 | 75,68 | 73,39 | 74,47 | 0,99% | - |
| 14.07.2026 | 74,29 | 74,99 | 73,10 | 73,74 | -0,58% | - |
| 13.07.2026 | 74,31 | 75,33 | 73,68 | 74,17 | -0,12% | - |
| 10.07.2026 | 72,62 | 74,99 | 72,45 | 74,26 | 1,52% | - |
| 09.07.2026 | 72,20 | 73,23 | 71,67 | 73,15 | 1,74% | - |
| 08.07.2026 | 74,87 | 74,87 | 71,48 | 71,90 | -4,16% | - |
| 07.07.2026 | 76,34 | 76,83 | 74,76 | 75,02 | -1,25% | - |
| 06.07.2026 | 77,94 | 78,29 | 75,46 | 75,97 | -2,36% | - |
| 03.07.2026 | 78,00 | 78,09 | 77,71 | 77,81 | -0,09% | - |
| 02.07.2026 | 78,35 | 79,03 | 76,83 | 77,88 | -0,79% | - |
| 01.07.2026 | 79,44 | 79,83 | 78,13 | 78,50 | -1,25% | - |
| 30.06.2026 | 80,04 | 81,08 | 79,49 | 79,49 | 0,13% | - |
| 29.06.2026 | 80,99 | 81,55 | 78,18 | 79,39 | -2,31% | - |
| 26.06.2026 | 81,01 | 81,28 | 79,29 | 81,27 | 0,99% | 20,00 |
| 25.06.2026 | 79,10 | 81,95 | 78,78 | 80,47 | 2,52% | - |
| 24.06.2026 | 73,82 | 78,61 | 73,78 | 78,49 | 5,67% | - |
| 23.06.2026 | 74,77 | 75,57 | 74,14 | 74,28 | -0,73% | - |
| 22.06.2026 | 75,17 | 76,54 | 74,68 | 74,83 | -0,80% | - |
| 19.06.2026 | 75,42 | 75,59 | 75,25 | 75,43 | 0,05% | - |
| 18.06.2026 | 73,02 | 76,94 | 73,02 | 75,39 | 1,17% | - |
| 17.06.2026 | 74,19 | 75,73 | 73,56 | 74,52 | 0,55% | - |
| 16.06.2026 | 73,07 | 74,63 | 72,92 | 74,11 | 1,53% | - |
| 15.06.2026 | 73,10 | 74,92 | 72,80 | 72,99 | -1,64% | - |
| 12.06.2026 | 72,86 | 74,48 | 72,86 | 74,21 | 2,40% | - |
| 11.06.2026 | 71,08 | 72,47 | 70,66 | 72,47 | 1,54% | - |
| 10.06.2026 | 72,29 | 72,31 | 71,14 | 71,37 | -1,16% | - |
| 09.06.2026 | 70,30 | 72,50 | 70,13 | 72,21 | 2,05% | - |
| 08.06.2026 | 69,33 | 71,07 | 69,28 | 70,76 | 1,54% | - |
| 05.06.2026 | 69,07 | 70,44 | 68,90 | 69,69 | 1,40% | - |
| 04.06.2026 | 69,21 | 70,70 | 68,46 | 68,73 | -0,88% | - |
| 03.06.2026 | 69,94 | 70,50 | 69,30 | 69,34 | -1,17% | - |
| 02.06.2026 | 68,28 | 70,18 | 67,83 | 70,16 | 2,92% | - |
| 01.06.2026 | 69,30 | 69,77 | 67,55 | 68,17 | -2,22% | - |
| 29.05.2026 | 69,98 | 70,50 | 69,23 | 69,72 | -0,39% | - |
| 28.05.2026 | 71,12 | 71,30 | 69,60 | 69,99 | -1,31% | - |
| 27.05.2026 | 70,05 | 72,37 | 69,95 | 70,92 | 1,39% | 11,00 |
| 26.05.2026 | 69,86 | 70,63 | 69,25 | 69,95 | 0,21% | - |
| 25.05.2026 | 69,44 | 69,90 | 69,44 | 69,80 | 0,56% | - |
| 22.05.2026 | 69,36 | 70,50 | 68,42 | 69,41 | -0,54% | - |
| 21.05.2026 | 68,82 | 69,79 | 67,50 | 69,79 | 1,41% | - |
| 20.05.2026 | 68,25 | 69,08 | 67,37 | 68,82 | 0,70% | - |
| 19.05.2026 | 69,68 | 70,19 | 68,18 | 68,34 | -2,01% | - |
| 18.05.2026 | 68,81 | 70,57 | 68,45 | 69,74 | -0,06% | - |
| 15.05.2026 | 71,59 | 72,31 | 69,61 | 69,78 | -2,04% | - |
| 14.05.2026 | 69,60 | 71,52 | 69,58 | 71,23 | 2,31% | - |
| 13.05.2026 | 70,10 | 70,80 | 69,25 | 69,62 | -0,97% | - |