226,900€
4,23%
Echtzeit-Aktienkurs UFP Technologies
Bid:
Ask:
Aktienkurse zur UFP Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 217,50 | 228,30 | 217,20 | 227,10 | 4,32% | - |
| 15.05.2025 | 217,50 | 224,00 | 215,40 | 217,70 | -0,05% | 8,00 |
| 14.05.2025 | 221,50 | 225,80 | 215,10 | 217,80 | -1,80% | 5,00 |
| 13.05.2025 | 220,30 | 225,80 | 217,30 | 221,80 | 0,77% | 29,00 |
| 12.05.2025 | 211,10 | 223,30 | 211,10 | 220,10 | 4,91% | 86,00 |
| 09.05.2025 | 208,30 | 210,40 | 205,40 | 209,80 | 0,82% | - |
| 08.05.2025 | 194,40 | 209,60 | 191,10 | 208,10 | 6,96% | 13,00 |
| 07.05.2025 | 193,05 | 195,10 | 187,05 | 194,55 | 0,80% | 8,00 |
| 06.05.2025 | 174,70 | 200,05 | 172,85 | 193,00 | 10,38% | 39,00 |
| 05.05.2025 | 178,90 | 186,70 | 172,15 | 174,85 | -2,10% | - |
| 02.05.2025 | 184,10 | 193,55 | 177,50 | 178,60 | -3,01% | - |
| 30.04.2025 | 185,85 | 186,45 | 177,85 | 184,15 | -0,97% | 40,00 |
| 29.04.2025 | 183,75 | 189,50 | 182,15 | 185,95 | 0,95% | - |
| 28.04.2025 | 182,15 | 188,00 | 180,85 | 184,20 | 1,35% | 10,00 |
| 25.04.2025 | 181,65 | 183,20 | 176,40 | 181,75 | 0,28% | - |
| 24.04.2025 | 184,00 | 186,65 | 179,15 | 181,25 | -1,68% | - |
| 23.04.2025 | 180,25 | 197,60 | 180,25 | 184,35 | 2,47% | - |
| 22.04.2025 | 185,60 | 189,15 | 178,00 | 179,90 | -2,97% | 110,00 |
| 17.04.2025 | 179,40 | 186,10 | 175,60 | 185,40 | 2,57% | - |
| 16.04.2025 | 181,25 | 181,45 | 176,15 | 180,75 | -0,17% | - |
| 15.04.2025 | 183,65 | 185,70 | 176,70 | 181,05 | -1,58% | - |
| 14.04.2025 | 183,35 | 187,90 | 178,40 | 183,95 | -0,14% | - |
| 11.04.2025 | 182,15 | 184,40 | 172,85 | 184,20 | 0,74% | - |
| 10.04.2025 | 193,00 | 193,25 | 173,55 | 182,85 | -5,04% | - |
| 09.04.2025 | 176,35 | 203,95 | 170,05 | 192,55 | 9,75% | - |
| 08.04.2025 | 182,05 | 190,75 | 173,60 | 175,45 | -2,74% | 5,00 |
| 07.04.2025 | 170,50 | 184,80 | 161,35 | 180,40 | 5,81% | - |
| 04.04.2025 | 175,20 | 178,55 | 165,70 | 170,50 | -2,90% | 5,00 |
| 03.04.2025 | 194,10 | 194,10 | 173,75 | 175,60 | -9,83% | 32,00 |
| 02.04.2025 | 188,70 | 197,70 | 183,60 | 194,75 | 2,77% | - |
| 01.04.2025 | 185,90 | 191,55 | 182,90 | 189,50 | 1,31% | - |
| 31.03.2025 | 184,00 | 187,45 | 179,60 | 187,05 | 1,63% | 9,00 |
| 28.03.2025 | 187,90 | 194,50 | 184,05 | 184,05 | -1,92% | 4,00 |
| 27.03.2025 | 186,40 | 196,05 | 186,40 | 187,65 | -0,77% | - |
| 26.03.2025 | 194,40 | 197,05 | 189,10 | 189,10 | -2,65% | - |
| 25.03.2025 | 194,85 | 197,15 | 192,85 | 194,25 | -0,44% | - |
| 24.03.2025 | 182,90 | 196,30 | 182,90 | 195,10 | 6,06% | - |
| 21.03.2025 | 195,85 | 196,35 | 183,40 | 183,95 | -6,05% | - |
| 20.03.2025 | 197,20 | 199,75 | 195,40 | 195,80 | -0,74% | - |
| 19.03.2025 | 189,15 | 198,65 | 189,00 | 197,25 | 4,31% | - |
| 18.03.2025 | 198,10 | 198,30 | 183,65 | 189,10 | -4,62% | 5,00 |
| 17.03.2025 | 192,95 | 198,35 | 190,90 | 198,25 | 2,38% | 2,00 |
| 14.03.2025 | 193,25 | 197,75 | 191,15 | 193,65 | 0,16% | - |
| 13.03.2025 | 192,45 | 195,55 | 186,20 | 193,35 | 0,52% | - |
| 12.03.2025 | 196,55 | 200,60 | 189,45 | 192,35 | -2,53% | 4,00 |
| 11.03.2025 | 202,30 | 204,60 | 196,00 | 197,35 | -2,40% | - |
| 10.03.2025 | 203,70 | 206,40 | 197,70 | 202,20 | -0,54% | 15,00 |
| 07.03.2025 | 200,75 | 206,20 | 196,20 | 203,30 | 1,19% | - |
| 06.03.2025 | 199,60 | 202,10 | 192,60 | 200,90 | 0,75% | - |
| 05.03.2025 | 202,60 | 202,60 | 195,60 | 199,40 | -0,99% | 15,00 |
| 04.03.2025 | 205,20 | 207,10 | 196,90 | 201,40 | -1,85% | 1,00 |
| 03.03.2025 | 219,40 | 219,40 | 205,00 | 205,20 | -6,30% | - |
| 28.02.2025 | 223,10 | 226,00 | 216,30 | 219,00 | -1,62% | - |
| 27.02.2025 | 225,30 | 226,70 | 211,30 | 222,60 | -1,11% | 17,00 |
| 26.02.2025 | 250,70 | 254,10 | 221,00 | 225,10 | -10,25% | 5,00 |
| 25.02.2025 | 230,20 | 263,10 | 227,90 | 250,80 | 8,71% | 20,00 |
| 24.02.2025 | 243,30 | 248,30 | 230,30 | 230,70 | -5,41% | 2,00 |
| 21.02.2025 | 254,30 | 260,30 | 243,50 | 243,90 | -3,79% | 20,00 |
| 20.02.2025 | 249,80 | 254,90 | 243,30 | 253,50 | 1,36% | - |
| 19.02.2025 | 245,80 | 252,40 | 241,10 | 250,10 | 1,46% | - |
| 18.02.2025 | 244,30 | 249,10 | 241,30 | 246,50 | 0,90% | - |
| 17.02.2025 | 245,30 | 246,30 | 243,90 | 244,30 | -0,37% | - |
| 14.02.2025 | 242,70 | 245,50 | 239,90 | 245,20 | 1,11% | - |
| 13.02.2025 | 237,60 | 244,20 | 236,90 | 242,50 | 0,33% | - |
| 12.02.2025 | 253,80 | 253,80 | 238,90 | 241,70 | -4,88% | - |
| 11.02.2025 | 254,20 | 254,30 | 246,10 | 254,10 | 0,08% | - |
| 10.02.2025 | 253,00 | 259,10 | 249,60 | 253,90 | 0,24% | - |
| 07.02.2025 | 269,60 | 271,10 | 249,30 | 253,30 | -5,94% | 2,00 |
| 06.02.2025 | 274,00 | 276,20 | 264,90 | 269,30 | -1,68% | - |
| 05.02.2025 | 269,50 | 277,20 | 266,80 | 273,90 | 1,59% | - |
| 04.02.2025 | 261,10 | 273,10 | 258,20 | 269,60 | 2,39% | 39,00 |
| 03.02.2025 | 262,50 | 266,90 | 261,20 | 263,30 | -0,38% | - |
| 31.01.2025 | 265,70 | 267,90 | 260,90 | 264,30 | -0,38% | 4,00 |
| 30.01.2025 | 263,40 | 268,10 | 259,40 | 265,30 | 0,34% | - |
| 29.01.2025 | 257,70 | 274,00 | 253,30 | 264,40 | 2,52% | 4,00 |
| 28.01.2025 | 269,20 | 273,80 | 251,70 | 257,90 | -4,27% | 10,00 |
| 27.01.2025 | 255,70 | 270,20 | 250,90 | 269,40 | 5,52% | - |
| 24.01.2025 | 252,10 | 256,70 | 248,70 | 255,30 | 1,27% | 4,00 |
| 23.01.2025 | 261,30 | 264,90 | 248,10 | 252,10 | -3,67% | - |
| 22.01.2025 | 263,00 | 268,60 | 258,80 | 261,70 | -0,61% | - |
| 21.01.2025 | 255,40 | 264,80 | 255,10 | 263,30 | 3,09% | 6,00 |
| 20.01.2025 | 257,20 | 257,40 | 255,00 | 255,40 | -0,89% | - |
| 17.01.2025 | 254,80 | 260,50 | 253,00 | 257,70 | 1,06% | 20,00 |
| 16.01.2025 | 247,60 | 255,40 | 244,10 | 255,00 | 2,82% | 29,00 |
| 15.01.2025 | 239,30 | 251,90 | 239,00 | 248,00 | 3,16% | 2,00 |
| 14.01.2025 | 239,50 | 250,60 | 237,20 | 240,40 | 0,04% | - |
| 13.01.2025 | 236,00 | 243,50 | 230,80 | 240,30 | 1,52% | - |
| 10.01.2025 | 243,40 | 244,30 | 231,90 | 236,70 | -2,75% | - |
| 09.01.2025 | 243,30 | 243,90 | 242,90 | 243,40 | 0,50% | - |
| 08.01.2025 | 233,90 | 246,00 | 232,90 | 242,20 | 3,68% | - |
| 07.01.2025 | 230,80 | 234,00 | 226,80 | 233,60 | 1,04% | - |
| 06.01.2025 | 236,80 | 239,90 | 230,80 | 231,20 | -2,45% | 20,00 |
| 03.01.2025 | 239,80 | 243,90 | 236,60 | 237,00 | -0,75% | - |
| 02.01.2025 | 236,30 | 243,20 | 234,30 | 238,80 | 1,62% | - |
| 30.12.2024 | 237,00 | 237,40 | 234,80 | 235,00 | 0,56% | 30,00 |
| 27.12.2024 | 242,20 | 245,60 | 233,40 | 233,70 | -3,51% | - |
| 23.12.2024 | 242,50 | 246,20 | 234,90 | 242,20 | -0,41% | 5,00 |
| 20.12.2024 | 237,50 | 244,40 | 232,90 | 243,20 | 2,49% | - |
| 19.12.2024 | 233,80 | 239,20 | 229,10 | 237,30 | 1,41% | - |
| 18.12.2024 | 241,60 | 250,10 | 230,30 | 234,00 | -3,03% | - |