166,550€
-1,71%
Echtzeit-Aktienkurs UFP Technologies
Bid:
Ask:
Aktienkurse zur UFP Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 170,15 | 171,80 | 165,55 | 167,65 | -1,06% | - |
| 01.10.2025 | 170,20 | 171,55 | 167,50 | 169,45 | 1,41% | - |
| 30.09.2025 | 170,05 | 170,10 | 166,55 | 167,10 | -1,44% | - |
| 29.09.2025 | 165,45 | 171,50 | 163,30 | 169,55 | 3,10% | 26,00 |
| 26.09.2025 | 162,95 | 167,25 | 162,10 | 164,45 | -0,12% | - |
| 25.09.2025 | 164,75 | 166,50 | 160,15 | 164,65 | -1,32% | - |
| 24.09.2025 | 168,65 | 171,80 | 166,45 | 166,85 | -1,27% | - |
| 23.09.2025 | 165,65 | 170,65 | 164,50 | 169,00 | 1,99% | - |
| 22.09.2025 | 164,15 | 168,60 | 162,25 | 165,70 | 0,94% | 32,00 |
| 19.09.2025 | 171,05 | 172,15 | 161,80 | 164,15 | -4,90% | - |
| 18.09.2025 | 171,60 | 176,30 | 171,30 | 172,60 | -0,49% | 1,00 |
| 17.09.2025 | 171,50 | 176,80 | 171,20 | 173,45 | 1,43% | - |
| 16.09.2025 | 173,60 | 173,60 | 169,00 | 171,00 | -1,84% | - |
| 15.09.2025 | 169,90 | 175,00 | 167,50 | 174,20 | 3,23% | 170,00 |
| 12.09.2025 | 171,35 | 175,55 | 167,00 | 168,75 | -2,88% | - |
| 11.09.2025 | 172,10 | 176,20 | 171,45 | 173,75 | -0,40% | - |
| 10.09.2025 | 174,40 | 175,90 | 173,85 | 174,45 | 0,87% | - |
| 09.09.2025 | 174,80 | 177,25 | 169,60 | 172,95 | -1,73% | - |
| 08.09.2025 | 177,05 | 178,75 | 174,50 | 176,00 | -0,65% | - |
| 05.09.2025 | 179,30 | 182,15 | 174,75 | 177,15 | -1,09% | - |
| 04.09.2025 | 174,30 | 179,95 | 170,30 | 179,10 | 2,52% | - |
| 03.09.2025 | 178,35 | 180,80 | 174,20 | 174,70 | -2,21% | - |
| 02.09.2025 | 179,65 | 181,55 | 174,65 | 178,65 | -0,56% | - |
| 01.09.2025 | 179,90 | 179,90 | 179,05 | 179,65 | -0,08% | 6,00 |
| 29.08.2025 | 180,50 | 187,15 | 178,00 | 179,80 | -0,61% | - |
| 28.08.2025 | 184,55 | 188,30 | 179,30 | 180,90 | -1,82% | - |
| 27.08.2025 | 187,45 | 191,00 | 182,35 | 184,25 | -1,84% | - |
| 26.08.2025 | 189,85 | 194,00 | 186,35 | 187,70 | -1,31% | 1,00 |
| 25.08.2025 | 192,60 | 192,90 | 186,80 | 190,20 | -1,43% | - |
| 22.08.2025 | 189,45 | 196,30 | 188,00 | 192,95 | 1,85% | - |
| 21.08.2025 | 189,00 | 193,00 | 185,45 | 189,45 | 0,29% | - |
| 20.08.2025 | 186,65 | 190,10 | 182,05 | 188,90 | 1,15% | 12,00 |
| 19.08.2025 | 187,55 | 190,30 | 185,35 | 186,75 | -0,43% | - |
| 18.08.2025 | 187,60 | 193,85 | 186,00 | 187,55 | -0,21% | - |
| 15.08.2025 | 192,60 | 194,90 | 186,90 | 187,95 | -2,26% | - |
| 14.08.2025 | 193,60 | 195,90 | 188,70 | 192,30 | -0,70% | - |
| 13.08.2025 | 188,30 | 196,70 | 187,20 | 193,65 | 2,76% | - |
| 12.08.2025 | 183,85 | 191,55 | 183,65 | 188,45 | 2,47% | - |
| 11.08.2025 | 176,50 | 188,50 | 172,95 | 183,90 | 4,19% | 20,00 |
| 08.08.2025 | 177,10 | 178,60 | 171,55 | 176,50 | -0,23% | - |
| 07.08.2025 | 183,25 | 186,85 | 169,15 | 176,90 | -3,36% | - |
| 06.08.2025 | 208,20 | 209,30 | 182,65 | 183,05 | -12,00% | - |
| 05.08.2025 | 196,05 | 225,40 | 195,50 | 208,00 | 6,10% | 6,00 |
| 04.08.2025 | 194,40 | 199,40 | 194,20 | 196,05 | 0,08% | 42,00 |
| 01.08.2025 | 198,40 | 198,40 | 188,40 | 195,90 | -1,16% | - |
| 31.07.2025 | 202,60 | 204,15 | 197,00 | 198,20 | -2,36% | - |
| 30.07.2025 | 205,80 | 213,30 | 200,45 | 203,00 | -1,65% | - |
| 29.07.2025 | 211,30 | 214,70 | 205,50 | 206,40 | -2,04% | - |
| 28.07.2025 | 206,00 | 212,30 | 205,10 | 210,70 | 2,18% | - |
| 25.07.2025 | 201,00 | 206,20 | 199,50 | 206,20 | 2,59% | - |
| 24.07.2025 | 206,70 | 206,90 | 200,65 | 201,00 | -2,95% | - |
| 23.07.2025 | 196,95 | 207,60 | 196,95 | 207,10 | 5,05% | 1,00 |
| 22.07.2025 | 194,10 | 199,15 | 193,30 | 197,15 | 1,44% | - |
| 21.07.2025 | 196,05 | 199,30 | 193,90 | 194,35 | -0,97% | - |
| 18.07.2025 | 200,05 | 204,30 | 194,80 | 196,25 | -1,80% | - |
| 17.07.2025 | 196,50 | 202,25 | 194,90 | 199,85 | 1,65% | 2,00 |
| 16.07.2025 | 199,25 | 203,95 | 195,85 | 196,60 | -1,38% | - |
| 15.07.2025 | 210,60 | 213,00 | 196,85 | 199,35 | -5,43% | - |
| 14.07.2025 | 207,40 | 215,70 | 205,30 | 210,80 | 1,74% | - |
| 11.07.2025 | 216,30 | 218,30 | 207,00 | 207,20 | -4,30% | - |
| 10.07.2025 | 210,90 | 220,30 | 209,10 | 216,50 | 2,66% | - |
| 09.07.2025 | 207,10 | 211,90 | 205,60 | 210,90 | 1,83% | - |
| 08.07.2025 | 205,90 | 211,70 | 204,70 | 207,10 | 0,78% | - |
| 07.07.2025 | 211,40 | 213,10 | 205,40 | 205,50 | -2,79% | - |
| 04.07.2025 | 212,30 | 212,30 | 211,20 | 211,40 | -0,52% | - |
| 03.07.2025 | 208,40 | 214,20 | 207,90 | 212,50 | 2,46% | - |
| 02.07.2025 | 213,80 | 216,00 | 206,90 | 207,40 | -3,13% | - |
| 01.07.2025 | 207,20 | 218,10 | 202,80 | 214,10 | 3,33% | - |
| 30.06.2025 | 208,80 | 210,10 | 203,70 | 207,20 | -1,00% | - |
| 27.06.2025 | 211,30 | 212,00 | 204,85 | 209,30 | -0,71% | - |
| 26.06.2025 | 211,60 | 212,70 | 204,60 | 210,80 | -0,38% | - |
| 25.06.2025 | 208,10 | 213,30 | 205,20 | 211,60 | 1,58% | - |
| 24.06.2025 | 202,10 | 209,30 | 201,50 | 208,30 | 3,43% | - |
| 23.06.2025 | 204,20 | 206,10 | 200,90 | 201,40 | -1,42% | - |
| 20.06.2025 | 207,70 | 210,90 | 201,20 | 204,30 | -1,30% | - |
| 19.06.2025 | 209,30 | 209,60 | 207,00 | 207,00 | -1,05% | - |
| 18.06.2025 | 205,40 | 210,20 | 203,60 | 209,20 | 1,90% | - |
| 17.06.2025 | 205,50 | 207,20 | 202,00 | 205,30 | -0,19% | - |
| 16.06.2025 | 201,80 | 206,20 | 200,35 | 205,70 | 2,03% | - |
| 13.06.2025 | 204,60 | 206,60 | 200,00 | 201,60 | -1,37% | - |
| 12.06.2025 | 203,80 | 205,70 | 198,95 | 204,40 | 0,15% | 4,00 |
| 11.06.2025 | 209,10 | 213,50 | 203,60 | 204,10 | -2,20% | - |
| 10.06.2025 | 208,80 | 214,20 | 207,20 | 208,70 | -0,14% | - |
| 09.06.2025 | 208,50 | 215,00 | 206,30 | 209,00 | 0,14% | 6,00 |
| 06.06.2025 | 213,20 | 218,70 | 208,20 | 208,70 | -2,16% | - |
| 05.06.2025 | 210,20 | 215,00 | 205,20 | 213,30 | 1,43% | 7,00 |
| 04.06.2025 | 210,30 | 212,80 | 204,10 | 210,30 | -0,10% | 65,00 |
| 03.06.2025 | 203,00 | 211,80 | 199,60 | 210,50 | 3,85% | - |
| 02.06.2025 | 206,40 | 206,75 | 197,30 | 202,70 | -1,89% | - |
| 30.05.2025 | 205,20 | 208,70 | 197,15 | 206,60 | 0,54% | - |
| 29.05.2025 | 202,80 | 208,10 | 200,65 | 205,50 | 1,48% | - |
| 28.05.2025 | 208,60 | 210,30 | 200,50 | 202,50 | -3,02% | 8,00 |
| 27.05.2025 | 207,80 | 211,50 | 204,50 | 208,80 | 0,24% | - |
| 26.05.2025 | 206,20 | 208,50 | 205,40 | 208,30 | 0,77% | - |
| 23.05.2025 | 207,40 | 207,70 | 201,55 | 206,70 | -0,34% | - |
| 22.05.2025 | 203,60 | 207,50 | 197,70 | 207,40 | 2,52% | - |
| 21.05.2025 | 212,10 | 213,80 | 200,10 | 202,30 | -4,44% | - |
| 20.05.2025 | 215,20 | 217,00 | 206,80 | 211,70 | -1,63% | - |
| 19.05.2025 | 226,90 | 226,90 | 208,60 | 215,20 | -5,24% | - |
| 16.05.2025 | 217,50 | 228,30 | 217,20 | 227,10 | 4,32% | - |