252,500€
1,16%
Echtzeit-Aktienkurs UFP Technologies
Bid:
Ask:
Aktienkurse zur UFP Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 249,10 | 252,20 | 247,80 | 250,90 | 0,52% | - |
| 22.09.2026 | 245,50 | 251,90 | 244,90 | 249,60 | 1,55% | - |
| 21.09.2026 | 241,70 | 247,60 | 238,90 | 245,80 | 2,54% | - |
| 18.09.2026 | 240,00 | 242,60 | 237,40 | 239,70 | -0,66% | - |
| 17.09.2026 | 243,30 | 248,00 | 241,20 | 241,30 | -2,03% | - |
| 16.09.2026 | 238,70 | 246,60 | 237,90 | 246,30 | 2,67% | - |
| 15.09.2026 | 240,90 | 242,60 | 236,50 | 239,90 | -0,17% | - |
| 14.09.2026 | 239,60 | 246,90 | 239,50 | 240,30 | 0,97% | - |
| 11.09.2026 | 238,90 | 246,60 | 237,10 | 238,00 | 0,59% | - |
| 10.09.2026 | 239,40 | 244,70 | 236,00 | 236,60 | -1,58% | - |
| 09.09.2026 | 241,50 | 245,40 | 239,30 | 240,40 | -0,70% | - |
| 08.09.2026 | 246,50 | 251,40 | 239,70 | 242,10 | -1,90% | - |
| 07.09.2026 | 248,70 | 248,70 | 246,40 | 246,80 | -0,24% | - |
| 04.09.2026 | 246,40 | 251,30 | 245,60 | 247,40 | 0,41% | 2,00 |
| 03.09.2026 | 252,70 | 258,20 | 245,40 | 246,40 | -2,53% | - |
| 02.09.2026 | 253,70 | 258,30 | 250,50 | 252,80 | -2,24% | - |
| 01.09.2026 | 256,50 | 262,40 | 254,80 | 258,60 | 1,49% | - |
| 31.08.2026 | 259,00 | 261,00 | 254,20 | 254,80 | -1,89% | - |
| 28.08.2026 | 257,40 | 263,50 | 257,40 | 259,70 | 0,70% | - |
| 27.08.2026 | 261,40 | 262,60 | 256,50 | 257,90 | -2,16% | - |
| 26.08.2026 | 260,60 | 265,00 | 257,40 | 263,60 | 0,15% | - |
| 25.08.2026 | 261,80 | 264,30 | 259,20 | 263,20 | 1,11% | - |
| 24.08.2026 | 264,70 | 267,70 | 259,00 | 260,30 | -1,63% | - |
| 21.08.2026 | 260,50 | 264,90 | 258,90 | 264,60 | 1,50% | - |
| 20.08.2026 | 267,90 | 268,30 | 258,30 | 260,70 | -2,98% | - |
| 19.08.2026 | 271,30 | 280,00 | 266,70 | 268,70 | -1,61% | - |
| 18.08.2026 | 277,50 | 281,30 | 271,90 | 273,10 | -1,27% | - |
| 17.08.2026 | 278,10 | 279,60 | 274,10 | 276,60 | -1,28% | - |
| 14.08.2026 | 277,50 | 284,10 | 272,80 | 280,20 | 0,79% | - |
| 13.08.2026 | 279,80 | 286,40 | 277,00 | 278,00 | -1,97% | - |
| 12.08.2026 | 278,90 | 285,30 | 273,00 | 283,60 | 0,75% | - |
| 11.08.2026 | 281,50 | 286,30 | 275,50 | 281,50 | 0,93% | - |
| 10.08.2026 | 271,70 | 279,40 | 269,40 | 278,90 | 2,73% | 9,00 |
| 07.08.2026 | 270,70 | 277,40 | 269,80 | 271,50 | 0,26% | - |
| 06.08.2026 | 278,70 | 281,90 | 269,50 | 270,80 | -2,73% | 4,00 |
| 05.08.2026 | 291,20 | 291,50 | 275,30 | 278,40 | -4,00% | - |
| 04.08.2026 | 232,50 | 293,80 | 232,50 | 290,00 | 25,16% | 14,00 |
| 03.08.2026 | 222,00 | 232,50 | 219,40 | 231,70 | 4,28% | - |
| 31.07.2026 | 221,40 | 223,70 | 217,30 | 222,20 | -0,36% | - |
| 30.07.2026 | 222,40 | 224,60 | 218,80 | 223,00 | -0,93% | - |
| 29.07.2026 | 226,40 | 226,90 | 219,30 | 225,10 | -0,75% | - |
| 28.07.2026 | 218,80 | 227,10 | 218,70 | 226,80 | 3,75% | - |
| 27.07.2026 | 208,60 | 218,70 | 208,00 | 218,60 | 4,79% | - |
| 24.07.2026 | 207,60 | 213,20 | 206,00 | 208,60 | 0,92% | - |
| 23.07.2026 | 208,60 | 208,90 | 203,70 | 206,70 | -1,76% | - |
| 22.07.2026 | 213,70 | 217,40 | 208,70 | 210,40 | -1,13% | - |
| 21.07.2026 | 215,80 | 217,40 | 212,40 | 212,80 | -1,16% | 1,00 |
| 20.07.2026 | 211,60 | 216,20 | 209,10 | 215,30 | 0,09% | - |
| 17.07.2026 | 222,70 | 225,10 | 210,80 | 215,10 | -2,54% | - |
| 16.07.2026 | 214,60 | 225,20 | 214,20 | 220,70 | 5,40% | - |
| 15.07.2026 | 201,40 | 212,10 | 200,40 | 209,40 | 1,21% | 50,00 |
| 14.07.2026 | 208,40 | 209,10 | 200,05 | 206,90 | -1,05% | 71,00 |
| 13.07.2026 | 207,60 | 211,20 | 205,40 | 209,10 | -0,24% | - |
| 10.07.2026 | 218,40 | 223,80 | 208,10 | 209,60 | -5,42% | - |
| 09.07.2026 | 220,10 | 224,10 | 215,90 | 221,60 | -0,85% | 5,00 |
| 08.07.2026 | 231,40 | 234,40 | 219,60 | 223,50 | -3,16% | 40,00 |
| 07.07.2026 | 237,40 | 242,10 | 228,20 | 230,80 | -3,95% | - |
| 06.07.2026 | 237,10 | 247,40 | 232,60 | 240,30 | 1,61% | 77,00 |
| 03.07.2026 | 238,20 | 238,50 | 236,30 | 236,50 | 0,64% | - |
| 02.07.2026 | 236,10 | 239,80 | 229,90 | 235,00 | -1,67% | 6,00 |
| 01.07.2026 | 232,10 | 242,10 | 231,40 | 239,00 | 2,97% | 18,00 |
| 30.06.2026 | 230,70 | 236,80 | 224,00 | 232,10 | 2,52% | - |
| 29.06.2026 | 228,20 | 232,20 | 224,20 | 226,40 | 0,62% | - |
| 26.06.2026 | 222,20 | 227,50 | 217,40 | 225,00 | 2,65% | - |
| 25.06.2026 | 214,00 | 224,90 | 213,10 | 219,20 | 4,28% | - |
| 24.06.2026 | 206,40 | 213,90 | 204,40 | 210,20 | 1,20% | - |
| 23.06.2026 | 204,20 | 209,30 | 201,65 | 207,70 | 0,14% | - |
| 22.06.2026 | 208,10 | 211,10 | 205,00 | 207,40 | -0,34% | - |
| 19.06.2026 | 208,60 | 209,00 | 208,00 | 208,10 | -0,81% | - |
| 18.06.2026 | 198,00 | 210,10 | 197,60 | 209,80 | 2,69% | - |
| 17.06.2026 | 200,05 | 205,80 | 197,00 | 204,30 | 1,82% | - |
| 16.06.2026 | 201,60 | 205,40 | 198,15 | 200,65 | -0,12% | - |
| 15.06.2026 | 202,80 | 209,20 | 199,80 | 200,90 | -2,14% | - |
| 12.06.2026 | 205,80 | 210,90 | 202,80 | 205,30 | 0,54% | 10,00 |
| 11.06.2026 | 201,40 | 208,00 | 200,30 | 204,20 | 1,39% | - |
| 10.06.2026 | 198,10 | 205,10 | 196,45 | 201,40 | 0,67% | - |
| 09.06.2026 | 196,35 | 201,40 | 196,10 | 200,05 | 0,88% | - |
| 08.06.2026 | 193,70 | 199,15 | 189,90 | 198,30 | 1,93% | - |
| 05.06.2026 | 193,40 | 201,85 | 191,30 | 194,55 | 0,03% | - |
| 04.06.2026 | 188,05 | 196,65 | 186,85 | 194,50 | 5,25% | - |
| 03.06.2026 | 186,10 | 188,95 | 180,85 | 184,80 | -0,40% | - |
| 02.06.2026 | 187,40 | 188,50 | 181,20 | 185,55 | -1,17% | - |
| 01.06.2026 | 188,80 | 190,50 | 181,85 | 187,75 | -2,95% | - |
| 29.05.2026 | 195,70 | 197,90 | 190,65 | 193,45 | -0,54% | - |
| 28.05.2026 | 195,20 | 197,20 | 191,10 | 194,50 | -1,17% | - |
| 27.05.2026 | 196,00 | 197,65 | 195,95 | 196,80 | -0,61% | 4,00 |
| 26.05.2026 | 198,55 | 198,55 | 198,00 | 198,00 | -0,23% | - |
| 25.05.2026 | 197,40 | 198,70 | 197,40 | 198,45 | 2,61% | - |
| 22.05.2026 | 195,10 | 199,00 | 191,55 | 193,40 | -0,44% | - |
| 21.05.2026 | 193,30 | 196,40 | 186,90 | 194,25 | 1,97% | - |
| 20.05.2026 | 187,30 | 191,80 | 183,40 | 190,50 | 0,93% | - |
| 19.05.2026 | 186,85 | 190,60 | 184,05 | 188,75 | 1,59% | - |
| 18.05.2026 | 184,05 | 188,35 | 179,70 | 185,80 | 0,05% | - |
| 15.05.2026 | 189,70 | 193,80 | 182,60 | 185,70 | -1,22% | - |
| 14.05.2026 | 186,95 | 190,95 | 184,40 | 188,00 | 0,83% | - |
| 13.05.2026 | 187,90 | 190,25 | 183,65 | 186,45 | -2,48% | - |
| 12.05.2026 | 188,40 | 191,45 | 183,55 | 191,20 | -0,83% | - |
| 11.05.2026 | 195,65 | 198,45 | 189,70 | 192,80 | 0,31% | - |
| 08.05.2026 | 188,80 | 194,15 | 183,45 | 192,20 | 0,73% | - |
| 07.05.2026 | 187,15 | 194,45 | 180,05 | 190,80 | 2,55% | 2,00 |