184,600€
2,27%
Echtzeit-Aktienkurs UFP Technologies
Bid:
Ask:
Aktienkurse zur UFP Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 177,65 | 186,85 | 177,35 | 185,75 | 2,91% | - |
| 06.03.2026 | 173,45 | 181,25 | 169,65 | 180,50 | 5,56% | - |
| 05.03.2026 | 175,30 | 178,05 | 170,70 | 171,00 | -3,34% | - |
| 04.03.2026 | 174,75 | 177,65 | 168,85 | 176,90 | 2,28% | - |
| 03.03.2026 | 175,30 | 175,70 | 172,00 | 172,95 | -1,90% | - |
| 02.03.2026 | 176,65 | 179,60 | 173,10 | 176,30 | -2,22% | 17,00 |
| 27.02.2026 | 182,50 | 185,95 | 174,25 | 180,30 | -2,83% | 10,00 |
| 26.02.2026 | 203,40 | 206,05 | 181,35 | 185,55 | -5,14% | - |
| 25.02.2026 | 204,40 | 208,20 | 188,30 | 195,60 | -4,77% | - |
| 24.02.2026 | 205,80 | 212,00 | 202,30 | 205,40 | 2,21% | - |
| 23.02.2026 | 198,10 | 201,20 | 195,90 | 200,95 | 2,16% | - |
| 20.02.2026 | 189,30 | 198,50 | 183,85 | 196,70 | 3,66% | - |
| 19.02.2026 | 208,60 | 209,10 | 182,30 | 189,75 | -9,12% | 1,00 |
| 18.02.2026 | 207,90 | 213,70 | 203,35 | 208,80 | -0,85% | - |
| 17.02.2026 | 206,90 | 214,30 | 205,60 | 210,60 | 1,49% | 27,00 |
| 16.02.2026 | 207,10 | 208,10 | 206,90 | 207,50 | -1,80% | - |
| 13.02.2026 | 208,40 | 216,20 | 203,20 | 211,30 | -1,12% | - |
| 12.02.2026 | 222,80 | 226,60 | 210,80 | 213,70 | -4,30% | - |
| 11.02.2026 | 224,50 | 227,50 | 221,60 | 223,30 | -0,45% | - |
| 10.02.2026 | 222,90 | 230,30 | 222,30 | 224,30 | 1,08% | - |
| 09.02.2026 | 226,10 | 226,10 | 215,20 | 221,90 | -0,76% | - |
| 06.02.2026 | 217,50 | 225,10 | 217,00 | 223,60 | 3,66% | 1,00 |
| 05.02.2026 | 216,30 | 217,00 | 214,70 | 215,70 | -0,09% | - |
| 04.02.2026 | 212,70 | 216,00 | 207,40 | 215,90 | -1,05% | - |
| 03.02.2026 | 217,10 | 223,20 | 216,60 | 218,20 | 2,92% | - |
| 02.02.2026 | 211,90 | 212,10 | 208,20 | 212,00 | 0,52% | - |
| 30.01.2026 | 206,20 | 212,40 | 204,70 | 210,90 | 2,53% | - |
| 29.01.2026 | 204,00 | 208,50 | 200,65 | 205,70 | 0,24% | - |
| 28.01.2026 | 209,70 | 212,90 | 201,15 | 205,20 | -1,72% | - |
| 27.01.2026 | 213,70 | 214,80 | 208,20 | 208,80 | -1,97% | - |
| 26.01.2026 | 218,70 | 220,10 | 211,60 | 213,00 | -3,09% | - |
| 23.01.2026 | 227,10 | 231,40 | 219,10 | 219,80 | -4,68% | - |
| 22.01.2026 | 226,90 | 232,90 | 226,80 | 230,60 | 0,39% | - |
| 21.01.2026 | 223,90 | 230,60 | 220,50 | 229,70 | 1,73% | 5,00 |
| 20.01.2026 | 222,50 | 226,50 | 218,60 | 225,80 | 1,53% | - |
| 19.01.2026 | 222,50 | 223,30 | 221,80 | 222,40 | -1,11% | - |
| 16.01.2026 | 221,70 | 225,40 | 219,20 | 224,90 | 0,85% | - |
| 15.01.2026 | 223,70 | 226,40 | 220,70 | 223,00 | 1,36% | - |
| 14.01.2026 | 216,90 | 220,90 | 213,20 | 220,00 | 1,01% | - |
| 13.01.2026 | 221,90 | 223,80 | 213,70 | 217,80 | -0,82% | - |
| 12.01.2026 | 221,30 | 221,30 | 211,50 | 219,60 | -0,32% | 1,00 |
| 09.01.2026 | 219,10 | 223,10 | 214,50 | 220,30 | 0,46% | - |
| 08.01.2026 | 213,30 | 222,00 | 211,20 | 219,30 | 3,54% | - |
| 07.01.2026 | 210,50 | 213,10 | 207,00 | 211,80 | 0,95% | - |
| 06.01.2026 | 202,40 | 209,80 | 199,80 | 209,80 | 2,79% | 5,00 |
| 05.01.2026 | 190,50 | 204,90 | 190,50 | 204,10 | 6,41% | 3,00 |
| 02.01.2026 | 200,35 | 200,35 | 186,80 | 191,80 | -4,24% | - |
| 30.12.2025 | 200,35 | 200,35 | 200,10 | 200,30 | -0,15% | - |
| 29.12.2025 | 201,80 | 204,10 | 198,25 | 200,60 | 0,93% | - |
| 23.12.2025 | 195,30 | 200,00 | 193,10 | 198,75 | 0,81% | 50,00 |
| 22.12.2025 | 195,90 | 199,95 | 194,20 | 197,15 | 1,26% | - |
| 19.12.2025 | 192,75 | 196,25 | 186,20 | 194,70 | 1,46% | - |
| 18.12.2025 | 190,80 | 195,10 | 190,15 | 191,90 | 1,05% | - |
| 17.12.2025 | 185,35 | 191,05 | 183,50 | 189,90 | 2,37% | 6,00 |
| 16.12.2025 | 185,35 | 188,60 | 179,90 | 185,50 | 0,68% | - |
| 15.12.2025 | 186,85 | 189,40 | 183,55 | 184,25 | -1,42% | - |
| 12.12.2025 | 183,10 | 187,95 | 179,30 | 186,90 | 0,30% | - |
| 11.12.2025 | 182,85 | 187,90 | 181,60 | 186,35 | 3,73% | - |
| 10.12.2025 | 180,70 | 185,05 | 176,05 | 179,65 | -2,18% | - |
| 09.12.2025 | 185,50 | 188,60 | 180,95 | 183,65 | -1,29% | 15,00 |
| 08.12.2025 | 186,55 | 190,60 | 184,90 | 186,05 | -0,35% | 4,00 |
| 05.12.2025 | 185,60 | 188,60 | 182,20 | 186,70 | 0,78% | - |
| 04.12.2025 | 188,25 | 192,20 | 177,60 | 185,25 | -1,12% | - |
| 03.12.2025 | 188,45 | 192,40 | 186,50 | 187,35 | -1,81% | - |
| 02.12.2025 | 191,05 | 195,70 | 187,80 | 190,80 | 0,03% | - |
| 01.12.2025 | 195,50 | 196,10 | 190,70 | 190,75 | -3,05% | 18,00 |
| 28.11.2025 | 194,15 | 198,35 | 192,95 | 196,75 | 1,52% | - |
| 27.11.2025 | 193,75 | 194,10 | 193,65 | 193,80 | -0,23% | - |
| 26.11.2025 | 198,60 | 199,90 | 191,75 | 194,25 | -2,73% | - |
| 25.11.2025 | 192,25 | 200,05 | 188,80 | 199,70 | 4,47% | - |
| 24.11.2025 | 190,95 | 192,60 | 183,70 | 191,15 | 0,24% | - |
| 21.11.2025 | 181,55 | 192,60 | 181,35 | 190,70 | 4,46% | 2,00 |
| 20.11.2025 | 190,55 | 194,00 | 182,55 | 182,55 | -4,90% | 16,00 |
| 19.11.2025 | 188,90 | 195,45 | 185,95 | 191,95 | 2,18% | - |
| 18.11.2025 | 192,35 | 197,00 | 185,65 | 187,85 | -2,06% | - |
| 17.11.2025 | 199,20 | 201,80 | 191,10 | 191,80 | -3,84% | - |
| 14.11.2025 | 200,75 | 205,40 | 194,05 | 199,45 | -3,46% | 4,00 |
| 13.11.2025 | 204,40 | 209,20 | 198,25 | 206,60 | -0,91% | 5,00 |
| 12.11.2025 | 213,90 | 213,90 | 205,60 | 208,50 | 0,14% | 94,00 |
| 11.11.2025 | 203,00 | 212,30 | 199,60 | 208,20 | 3,27% | 19,00 |
| 10.11.2025 | 195,95 | 203,60 | 192,20 | 201,60 | 2,21% | - |
| 07.11.2025 | 193,15 | 198,50 | 191,80 | 197,25 | 1,47% | 3,00 |
| 06.11.2025 | 204,50 | 204,60 | 188,20 | 194,40 | -4,75% | - |
| 05.11.2025 | 194,30 | 204,20 | 192,30 | 204,10 | 4,13% | - |
| 04.11.2025 | 172,00 | 229,60 | 171,20 | 196,00 | 14,52% | 48,00 |
| 03.11.2025 | 167,10 | 172,70 | 166,50 | 171,15 | 3,41% | 59,00 |
| 31.10.2025 | 160,20 | 165,85 | 157,75 | 165,50 | 2,07% | 26,00 |
| 30.10.2025 | 163,20 | 168,60 | 162,15 | 162,15 | 0,06% | - |
| 29.10.2025 | 169,85 | 172,95 | 161,40 | 162,05 | -5,15% | - |
| 28.10.2025 | 172,10 | 174,60 | 170,55 | 170,85 | -0,81% | - |
| 27.10.2025 | 172,90 | 175,05 | 170,00 | 172,25 | -1,01% | 50,00 |
| 24.10.2025 | 172,35 | 176,90 | 171,55 | 174,00 | 0,87% | - |
| 23.10.2025 | 178,00 | 180,40 | 172,10 | 172,50 | -3,71% | 74,00 |
| 22.10.2025 | 173,50 | 180,80 | 171,05 | 179,15 | 4,34% | - |
| 21.10.2025 | 169,05 | 171,90 | 168,20 | 171,70 | 1,33% | 1,00 |
| 20.10.2025 | 167,75 | 170,80 | 165,55 | 169,45 | 1,62% | - |
| 17.10.2025 | 164,85 | 167,55 | 162,80 | 166,75 | -0,51% | 1,00 |
| 16.10.2025 | 167,80 | 173,25 | 166,95 | 167,60 | -2,25% | - |
| 15.10.2025 | 171,95 | 174,25 | 170,10 | 171,45 | -0,06% | - |
| 14.10.2025 | 168,95 | 172,10 | 164,75 | 171,55 | 2,45% | - |