276,200€
-2,40%
Echtzeit-Aktienkurs UFP Technologies
Bid:
Ask:
Aktienkurse zur UFP Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 284,40 | 291,40 | 276,40 | 279,70 | -1,86% | - |
| 03.12.2024 | 292,60 | 293,00 | 283,60 | 285,00 | -2,60% | - |
| 02.12.2024 | 306,10 | 311,60 | 286,90 | 292,60 | 27,63% | - |
| 29.11.2024 | 306,80 | 313,20 | 229,15 | 229,25 | -25,47% | - |
| 28.11.2024 | 306,00 | 307,80 | 305,80 | 307,60 | 0,89% | - |
| 27.11.2024 | 297,50 | 305,00 | 289,00 | 304,90 | 2,69% | - |
| 26.11.2024 | 299,20 | 299,90 | 289,80 | 296,90 | -0,93% | - |
| 25.11.2024 | 299,40 | 307,10 | 296,80 | 299,70 | 0,37% | - |
| 22.11.2024 | 291,20 | 302,60 | 290,60 | 298,60 | 2,61% | - |
| 21.11.2024 | 283,70 | 292,50 | 266,40 | 291,00 | 2,46% | - |
| 20.11.2024 | 275,80 | 286,30 | 269,10 | 284,00 | 3,31% | - |
| 19.11.2024 | 263,10 | 278,20 | 259,80 | 274,90 | 4,52% | - |
| 18.11.2024 | 280,40 | 281,10 | 261,70 | 263,00 | -6,10% | - |
| 15.11.2024 | 291,10 | 294,50 | 280,10 | 280,10 | -4,63% | - |
| 14.11.2024 | 297,80 | 301,80 | 288,00 | 293,70 | -1,48% | - |
| 13.11.2024 | 322,00 | 327,20 | 292,00 | 298,10 | -7,74% | - |
| 12.11.2024 | 322,60 | 332,70 | 319,30 | 323,10 | 0,19% | - |
| 11.11.2024 | 323,60 | 328,70 | 317,20 | 322,50 | 0,40% | - |
| 08.11.2024 | 321,50 | 330,90 | 313,40 | 321,20 | 0,12% | - |
| 07.11.2024 | 320,90 | 323,00 | 308,30 | 320,80 | 0,12% | - |
| 06.11.2024 | 312,20 | 325,90 | 309,20 | 320,40 | 6,30% | - |
| 05.11.2024 | 254,20 | 317,40 | 253,10 | 301,40 | 18,38% | - |
| 04.11.2024 | 249,70 | 260,20 | 246,70 | 254,60 | -12,09% | - |
| 01.11.2024 | 245,00 | 289,70 | 244,80 | 289,60 | 17,15% | - |
| 31.10.2024 | 252,30 | 254,30 | 245,30 | 247,20 | 8,54% | - |
| 30.10.2024 | 266,00 | 266,30 | 227,75 | 227,75 | -13,99% | - |
| 29.10.2024 | 258,30 | 266,90 | 257,20 | 264,80 | 0,49% | - |
| 28.10.2024 | 256,00 | 290,70 | 255,10 | 263,50 | 3,29% | - |
| 25.10.2024 | 257,20 | 258,60 | 255,10 | 255,10 | -0,66% | - |
| 24.10.2024 | 259,30 | 263,00 | 256,80 | 256,80 | -0,93% | - |
| 23.10.2024 | 255,60 | 259,70 | 255,00 | 259,20 | 1,17% | - |
| 22.10.2024 | 269,40 | 269,70 | 254,30 | 256,20 | -5,29% | 15,00 |
| 21.10.2024 | 279,00 | 279,50 | 268,20 | 270,50 | -2,94% | - |
| 18.10.2024 | 284,90 | 288,20 | 278,30 | 278,70 | -2,42% | - |
| 17.10.2024 | 293,60 | 295,50 | 280,30 | 285,60 | -2,63% | - |
| 16.10.2024 | 287,30 | 294,10 | 286,90 | 293,30 | 2,30% | - |
| 15.10.2024 | 288,00 | 291,50 | 283,30 | 286,70 | -0,38% | - |
| 14.10.2024 | 286,40 | 290,90 | 284,40 | 287,80 | 0,63% | - |
| 11.10.2024 | 278,50 | 287,70 | 277,00 | 286,00 | 2,69% | - |
| 10.10.2024 | 263,20 | 279,50 | 258,20 | 278,50 | 5,61% | 32,00 |
| 09.10.2024 | 263,60 | 268,50 | 262,80 | 263,70 | -0,19% | - |
| 08.10.2024 | 258,30 | 265,60 | 257,20 | 264,20 | 1,69% | - |
| 07.10.2024 | 262,90 | 264,60 | 258,20 | 259,80 | -1,22% | - |
| 04.10.2024 | 265,80 | 272,00 | 258,10 | 263,00 | -1,09% | - |
| 03.10.2024 | 276,80 | 278,10 | 265,40 | 265,90 | -4,01% | - |
| 02.10.2024 | 278,00 | 283,50 | 275,50 | 277,00 | -0,54% | - |
| 01.10.2024 | 283,60 | 285,60 | 273,40 | 278,50 | -1,97% | 13,00 |
| 30.09.2024 | 289,50 | 292,90 | 282,80 | 284,10 | -2,07% | - |
| 27.09.2024 | 288,90 | 299,60 | 286,70 | 290,10 | 0,45% | - |
| 26.09.2024 | 294,30 | 297,70 | 286,60 | 288,80 | -1,47% | 6,00 |
| 25.09.2024 | 297,80 | 300,30 | 292,40 | 293,10 | -2,17% | 2,00 |
| 24.09.2024 | 313,70 | 315,50 | 296,90 | 299,60 | -4,43% | - |
| 23.09.2024 | 322,70 | 328,90 | 311,80 | 313,50 | -2,46% | 20,00 |
| 20.09.2024 | 317,70 | 323,40 | 316,70 | 321,40 | 1,01% | 6,00 |
| 19.09.2024 | 307,30 | 318,20 | 305,00 | 318,20 | 4,67% | - |
| 18.09.2024 | 297,30 | 311,10 | 293,30 | 304,00 | 2,43% | - |
| 17.09.2024 | 291,10 | 302,90 | 288,20 | 296,80 | 1,92% | - |
| 16.09.2024 | 287,30 | 292,00 | 284,10 | 291,20 | 1,64% | 128,00 |
| 13.09.2024 | 273,80 | 288,10 | 273,40 | 286,50 | 4,68% | - |
| 12.09.2024 | 269,80 | 280,70 | 267,50 | 273,70 | 1,63% | - |
| 11.09.2024 | 262,20 | 273,20 | 261,40 | 269,30 | 1,70% | - |
| 10.09.2024 | 293,10 | 294,90 | 263,40 | 264,80 | -9,96% | - |
| 09.09.2024 | 290,50 | 294,40 | 287,00 | 294,10 | 1,38% | 40,00 |
| 06.09.2024 | 293,90 | 299,60 | 287,30 | 290,10 | -1,43% | - |
| 05.09.2024 | 297,70 | 298,70 | 292,40 | 294,30 | -1,37% | - |
| 04.09.2024 | 295,50 | 299,80 | 291,70 | 298,40 | 0,57% | - |
| 03.09.2024 | 307,60 | 310,20 | 296,00 | 296,70 | -3,54% | 10,00 |
| 02.09.2024 | 308,10 | 308,40 | 306,40 | 307,60 | -0,19% | - |
| 30.08.2024 | 302,30 | 308,60 | 301,00 | 308,20 | 2,94% | - |
| 29.08.2024 | 296,90 | 306,80 | 293,70 | 299,40 | 1,01% | - |
| 28.08.2024 | 303,90 | 312,00 | 295,70 | 296,40 | -2,08% | - |
| 27.08.2024 | 300,20 | 304,30 | 296,90 | 302,70 | 0,83% | - |
| 26.08.2024 | 301,70 | 307,20 | 299,10 | 300,20 | -0,33% | - |
| 23.08.2024 | 290,80 | 301,90 | 290,70 | 301,20 | 3,79% | - |
| 22.08.2024 | 292,30 | 295,80 | 290,20 | 290,20 | -0,58% | - |
| 21.08.2024 | 296,60 | 298,30 | 291,30 | 291,90 | -1,25% | - |
| 20.08.2024 | 295,80 | 296,90 | 290,20 | 295,60 | 0,03% | - |
| 19.08.2024 | 295,20 | 297,50 | 293,30 | 295,50 | -0,10% | 61,00 |
| 16.08.2024 | 294,20 | 298,10 | 291,40 | 295,80 | 0,75% | 59,00 |
| 15.08.2024 | 285,90 | 298,30 | 284,60 | 293,60 | 2,77% | 28,00 |
| 14.08.2024 | 281,80 | 288,20 | 279,80 | 285,70 | 1,42% | - |
| 13.08.2024 | 283,90 | 285,60 | 277,20 | 281,70 | -0,56% | - |
| 12.08.2024 | 283,20 | 286,00 | 278,90 | 283,30 | 0,07% | - |
| 09.08.2024 | 283,80 | 286,00 | 278,40 | 283,10 | -0,25% | - |
| 08.08.2024 | 273,10 | 287,20 | 272,10 | 283,80 | 3,50% | - |
| 07.08.2024 | 285,20 | 287,40 | 273,70 | 274,20 | -2,90% | - |
| 06.08.2024 | 277,30 | 283,70 | 263,60 | 282,40 | 3,44% | - |
| 05.08.2024 | 279,00 | 280,90 | 263,30 | 273,00 | -5,60% | 36,00 |
| 02.08.2024 | 299,20 | 299,60 | 282,90 | 289,20 | -4,08% | - |
| 01.08.2024 | 297,80 | 304,10 | 294,70 | 301,50 | 1,38% | 46,00 |
| 31.07.2024 | 294,20 | 300,80 | 292,70 | 297,40 | 1,50% | - |
| 30.07.2024 | 297,70 | 314,20 | 290,50 | 293,00 | -1,51% | - |
| 29.07.2024 | 298,30 | 302,30 | 292,60 | 297,50 | 0,34% | - |
| 26.07.2024 | 291,20 | 297,70 | 288,80 | 296,50 | 2,35% | - |
| 25.07.2024 | 292,40 | 296,60 | 287,00 | 289,70 | -1,09% | - |
| 24.07.2024 | 305,60 | 307,50 | 291,60 | 292,90 | -4,37% | - |
| 23.07.2024 | 295,00 | 308,70 | 294,40 | 306,30 | 3,83% | - |
| 22.07.2024 | 287,70 | 296,00 | 283,50 | 295,00 | 2,43% | - |
| 19.07.2024 | 297,60 | 301,40 | 283,50 | 288,00 | -3,10% | 5,00 |
| 18.07.2024 | 290,90 | 302,90 | 288,40 | 297,20 | 2,48% | - |