225,700€
4,01%
Echtzeit-Aktienkurs UFP Technologies
Bid:
Ask:
Aktienkurse zur UFP Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 217,70 | 228,10 | 217,40 | 225,70 | 3,30% | - |
| 15.05.2025 | 217,00 | 224,00 | 215,10 | 218,50 | 0,32% | - |
| 14.05.2025 | 221,40 | 227,70 | 215,30 | 217,80 | -1,80% | 6,00 |
| 13.05.2025 | 219,10 | 225,90 | 216,60 | 221,80 | 0,54% | - |
| 12.05.2025 | 215,40 | 224,30 | 204,35 | 220,60 | 5,00% | - |
| 09.05.2025 | 207,80 | 217,40 | 205,40 | 210,10 | 0,91% | - |
| 08.05.2025 | 196,15 | 209,40 | 191,50 | 208,20 | 7,13% | - |
| 07.05.2025 | 194,25 | 195,25 | 187,65 | 194,35 | 0,91% | - |
| 06.05.2025 | 174,20 | 201,00 | 172,75 | 192,60 | 10,34% | - |
| 05.05.2025 | 177,15 | 186,20 | 172,50 | 174,55 | -2,43% | - |
| 02.05.2025 | 189,65 | 193,65 | 177,65 | 178,90 | -2,69% | - |
| 30.04.2025 | 186,05 | 186,80 | 177,85 | 183,85 | -1,02% | - |
| 29.04.2025 | 184,20 | 189,70 | 181,50 | 185,75 | 1,06% | - |
| 28.04.2025 | 180,50 | 187,80 | 180,45 | 183,80 | 1,07% | - |
| 25.04.2025 | 181,90 | 185,20 | 175,30 | 181,85 | 0,36% | - |
| 24.04.2025 | 182,85 | 186,55 | 179,25 | 181,20 | -1,28% | - |
| 23.04.2025 | 183,15 | 196,30 | 180,65 | 183,55 | 1,92% | - |
| 22.04.2025 | 183,45 | 188,80 | 176,05 | 180,10 | -3,02% | - |
| 17.04.2025 | 182,50 | 186,10 | 177,80 | 185,70 | 2,77% | - |
| 16.04.2025 | 177,90 | 182,60 | 176,25 | 180,70 | -0,03% | - |
| 15.04.2025 | 183,20 | 185,75 | 176,65 | 180,75 | -1,47% | - |
| 14.04.2025 | 184,30 | 187,45 | 178,35 | 183,45 | -0,60% | - |
| 11.04.2025 | 183,75 | 184,70 | 172,35 | 184,55 | 0,79% | - |
| 10.04.2025 | 191,70 | 192,10 | 173,35 | 183,10 | -5,37% | - |
| 09.04.2025 | 171,65 | 203,40 | 170,65 | 193,50 | 9,63% | - |
| 08.04.2025 | 182,55 | 196,10 | 173,75 | 176,50 | -2,30% | - |
| 07.04.2025 | 162,40 | 184,70 | 159,05 | 180,65 | 6,02% | - |
| 04.04.2025 | 174,10 | 177,95 | 164,55 | 170,40 | -2,80% | - |
| 03.04.2025 | 183,65 | 188,65 | 173,75 | 175,30 | -9,76% | 30,00 |
| 02.04.2025 | 188,80 | 197,70 | 184,40 | 194,25 | 2,51% | - |
| 01.04.2025 | 186,20 | 191,50 | 182,90 | 189,50 | 1,50% | - |
| 31.03.2025 | 182,55 | 188,10 | 179,45 | 186,70 | -5,13% | - |
| 28.03.2025 | 188,50 | 196,80 | 174,70 | 196,80 | 7,28% | - |
| 27.03.2025 | 189,30 | 195,80 | 131,88 | 183,45 | 27,22% | - |
| 26.03.2025 | 193,90 | 201,60 | 140,80 | 144,20 | -25,88% | - |
| 25.03.2025 | 194,70 | 199,40 | 140,85 | 194,55 | -0,41% | - |
| 24.03.2025 | 185,10 | 198,85 | 141,13 | 195,35 | 41,58% | - |
| 21.03.2025 | 196,20 | 196,20 | 137,98 | 137,98 | -29,62% | - |
| 20.03.2025 | 197,85 | 199,50 | 141,60 | 196,05 | 11,16% | - |
| 19.03.2025 | 189,90 | 208,50 | 176,27 | 176,38 | 0,76% | - |
| 18.03.2025 | 197,15 | 199,70 | 137,85 | 175,05 | -0,81% | - |
| 17.03.2025 | 192,00 | 198,25 | 176,45 | 176,48 | 24,87% | 5,00 |
| 14.03.2025 | 195,15 | 197,85 | 141,30 | 141,33 | -15,45% | - |
| 13.03.2025 | 191,75 | 198,75 | 141,00 | 167,15 | 17,55% | - |
| 12.03.2025 | 197,55 | 229,05 | 139,52 | 142,20 | -19,84% | - |
| 11.03.2025 | 202,50 | 230,80 | 177,40 | 177,40 | -24,86% | - |
| 10.03.2025 | 202,40 | 236,30 | 197,95 | 236,10 | 16,19% | - |
| 07.03.2025 | 200,10 | 206,20 | 196,30 | 203,20 | 2,63% | - |
| 06.03.2025 | 199,00 | 209,90 | 193,45 | 198,00 | -0,68% | - |
| 05.03.2025 | 202,50 | 202,60 | 195,60 | 199,35 | -1,02% | - |
| 04.03.2025 | 205,60 | 213,40 | 196,95 | 201,40 | -1,90% | - |
| 03.03.2025 | 219,90 | 229,50 | 205,00 | 205,30 | -6,38% | - |
| 28.02.2025 | 222,30 | 225,90 | 216,10 | 219,30 | -1,70% | - |
| 27.02.2025 | 227,20 | 229,20 | 211,20 | 223,10 | -0,93% | - |
| 26.02.2025 | 251,80 | 256,50 | 221,30 | 225,20 | -10,14% | - |
| 25.02.2025 | 230,20 | 267,50 | 229,00 | 250,60 | 8,91% | - |
| 24.02.2025 | 243,30 | 247,90 | 230,00 | 230,10 | -5,62% | - |
| 21.02.2025 | 254,80 | 260,10 | 243,60 | 243,80 | -4,09% | - |
| 20.02.2025 | 249,00 | 257,80 | 243,10 | 254,20 | 1,64% | - |
| 19.02.2025 | 246,60 | 252,80 | 241,90 | 250,10 | 1,42% | - |
| 18.02.2025 | 246,50 | 249,50 | 240,80 | 246,60 | 0,24% | - |
| 17.02.2025 | 246,10 | 246,60 | 245,40 | 246,00 | 0,24% | 35,00 |
| 14.02.2025 | 242,60 | 250,60 | 239,30 | 245,40 | 1,32% | - |
| 13.02.2025 | 240,60 | 249,90 | 236,50 | 242,20 | 0,46% | - |
| 12.02.2025 | 253,50 | 254,90 | 239,10 | 241,10 | -4,97% | 100,00 |
| 11.02.2025 | 252,70 | 254,40 | 246,50 | 253,70 | -0,04% | - |
| 10.02.2025 | 253,50 | 259,20 | 236,90 | 253,80 | 0,40% | 278,00 |
| 07.02.2025 | 269,30 | 270,40 | 249,30 | 252,80 | -6,02% | - |
| 06.02.2025 | 274,80 | 277,20 | 265,20 | 269,00 | -1,65% | - |
| 05.02.2025 | 269,80 | 277,20 | 266,20 | 273,50 | 1,56% | - |
| 04.02.2025 | 262,60 | 272,90 | 259,10 | 269,30 | 2,36% | - |
| 03.02.2025 | 261,10 | 267,80 | 261,10 | 263,10 | -0,49% | - |
| 31.01.2025 | 265,60 | 267,90 | 260,90 | 264,40 | -0,41% | - |
| 30.01.2025 | 265,40 | 268,00 | 259,60 | 265,50 | 0,68% | - |
| 29.01.2025 | 258,00 | 274,10 | 251,60 | 263,70 | 2,21% | - |
| 28.01.2025 | 269,70 | 273,90 | 251,80 | 258,00 | -4,37% | - |
| 27.01.2025 | 253,80 | 270,10 | 251,30 | 269,80 | 5,51% | - |
| 24.01.2025 | 251,10 | 256,70 | 246,70 | 255,70 | 1,39% | - |
| 23.01.2025 | 261,40 | 264,70 | 248,30 | 252,20 | -3,52% | - |
| 22.01.2025 | 262,70 | 268,50 | 259,00 | 261,40 | -0,61% | - |
| 21.01.2025 | 256,70 | 264,70 | 255,50 | 263,00 | 2,22% | - |
| 20.01.2025 | 257,20 | 258,70 | 255,50 | 257,30 | -0,12% | - |
| 17.01.2025 | 254,90 | 259,70 | 248,90 | 257,60 | 1,10% | - |
| 16.01.2025 | 248,30 | 255,30 | 244,20 | 254,80 | 2,78% | - |
| 15.01.2025 | 240,60 | 251,70 | 235,60 | 247,90 | 3,42% | - |
| 14.01.2025 | 240,10 | 251,30 | 237,20 | 239,70 | -0,13% | - |
| 13.01.2025 | 234,40 | 243,00 | 230,80 | 240,00 | 1,65% | - |
| 10.01.2025 | 242,60 | 243,30 | 231,60 | 236,10 | -2,60% | - |
| 09.01.2025 | 243,40 | 243,60 | 242,00 | 242,40 | -0,37% | - |
| 08.01.2025 | 233,80 | 245,90 | 232,30 | 243,30 | 4,15% | - |
| 07.01.2025 | 230,70 | 234,80 | 226,80 | 233,60 | 0,95% | - |
| 06.01.2025 | 236,40 | 239,90 | 230,60 | 231,40 | -2,16% | 4,00 |
| 03.01.2025 | 239,70 | 242,90 | 236,50 | 236,50 | -1,34% | - |
| 02.01.2025 | 237,30 | 243,20 | 234,30 | 239,70 | 1,83% | - |
| 30.12.2024 | 236,50 | 237,20 | 235,00 | 235,40 | -0,76% | - |
| 27.12.2024 | 243,40 | 245,60 | 233,30 | 237,20 | -2,19% | - |
| 23.12.2024 | 243,80 | 244,70 | 234,90 | 242,50 | -0,25% | - |
| 20.12.2024 | 236,40 | 244,60 | 230,00 | 243,10 | 2,44% | - |
| 19.12.2024 | 232,50 | 239,60 | 229,20 | 237,30 | 1,85% | - |
| 18.12.2024 | 241,70 | 251,20 | 230,90 | 233,00 | -3,52% | - |