166,200€
-1,89%
Echtzeit-Aktienkurs UFP Technologies
Bid:
Ask:
Aktienkurse zur UFP Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 170,30 | 170,95 | 165,55 | 166,20 | -1,89% | - |
| 01.10.2025 | 168,55 | 171,60 | 167,50 | 169,40 | 1,62% | - |
| 30.09.2025 | 169,75 | 170,10 | 166,10 | 166,70 | -1,30% | - |
| 29.09.2025 | 165,40 | 171,75 | 163,40 | 168,90 | 3,49% | - |
| 26.09.2025 | 162,75 | 168,05 | 162,20 | 163,20 | -0,55% | - |
| 25.09.2025 | 165,40 | 167,30 | 160,20 | 164,10 | -0,79% | - |
| 24.09.2025 | 169,30 | 171,80 | 164,10 | 165,40 | -1,25% | - |
| 23.09.2025 | 165,65 | 170,40 | 164,55 | 167,50 | 0,81% | - |
| 22.09.2025 | 164,20 | 173,15 | 162,45 | 166,15 | 1,68% | 5,00 |
| 19.09.2025 | 171,60 | 172,90 | 161,75 | 163,40 | -5,88% | - |
| 18.09.2025 | 174,45 | 179,30 | 171,30 | 173,60 | 0,96% | - |
| 17.09.2025 | 171,70 | 177,80 | 171,60 | 171,95 | 0,82% | - |
| 16.09.2025 | 173,50 | 173,60 | 169,15 | 170,55 | -1,02% | - |
| 15.09.2025 | 170,20 | 175,05 | 168,40 | 172,30 | 0,79% | - |
| 12.09.2025 | 171,15 | 171,15 | 170,55 | 170,95 | -0,38% | - |
| 11.09.2025 | 172,05 | 175,70 | 171,20 | 171,60 | -1,21% | - |
| 10.09.2025 | 173,65 | 174,05 | 173,30 | 173,70 | 0,99% | - |
| 09.09.2025 | 174,65 | 176,15 | 169,20 | 172,00 | -1,09% | - |
| 08.09.2025 | 176,95 | 178,75 | 173,90 | 173,90 | -1,25% | 14,00 |
| 05.09.2025 | 178,85 | 189,45 | 174,80 | 176,10 | 3,83% | - |
| 04.09.2025 | 175,05 | 185,60 | 169,60 | 169,60 | -2,08% | - |
| 03.09.2025 | 177,00 | 182,50 | 173,20 | 173,20 | -2,15% | - |
| 02.09.2025 | 179,05 | 194,50 | 174,70 | 177,00 | -0,51% | - |
| 01.09.2025 | 178,80 | 179,60 | 177,90 | 177,90 | -1,08% | - |
| 29.08.2025 | 180,95 | 185,30 | 178,00 | 179,85 | -0,61% | - |
| 28.08.2025 | 184,80 | 189,05 | 179,30 | 180,95 | -1,87% | - |
| 27.08.2025 | 187,90 | 192,85 | 182,35 | 184,40 | -3,35% | - |
| 26.08.2025 | 189,60 | 193,95 | 186,55 | 190,80 | 0,39% | 6,00 |
| 25.08.2025 | 193,20 | 193,30 | 186,20 | 190,05 | -1,68% | - |
| 22.08.2025 | 189,70 | 196,25 | 187,10 | 193,30 | 2,09% | - |
| 21.08.2025 | 188,60 | 193,00 | 185,50 | 189,35 | 0,29% | - |
| 20.08.2025 | 186,40 | 190,10 | 182,05 | 188,80 | 1,10% | - |
| 19.08.2025 | 187,05 | 190,30 | 185,35 | 186,75 | -0,45% | - |
| 18.08.2025 | 188,30 | 193,80 | 185,60 | 187,60 | -0,19% | - |
| 15.08.2025 | 192,95 | 194,40 | 181,95 | 187,95 | -2,34% | - |
| 14.08.2025 | 193,65 | 194,45 | 185,60 | 192,45 | -0,62% | - |
| 13.08.2025 | 188,65 | 196,60 | 181,35 | 193,65 | 2,76% | - |
| 12.08.2025 | 184,50 | 191,10 | 184,10 | 188,45 | 2,28% | - |
| 11.08.2025 | 176,60 | 188,40 | 172,95 | 184,25 | 4,48% | - |
| 08.08.2025 | 177,80 | 178,75 | 171,60 | 176,35 | -0,42% | - |
| 07.08.2025 | 183,15 | 185,65 | 169,15 | 177,10 | -3,25% | - |
| 06.08.2025 | 209,60 | 210,00 | 182,65 | 183,05 | -11,91% | - |
| 05.08.2025 | 197,10 | 225,30 | 196,45 | 207,80 | 6,02% | - |
| 04.08.2025 | 196,55 | 199,40 | 194,20 | 196,00 | 0,15% | - |
| 01.08.2025 | 197,55 | 197,70 | 188,50 | 195,70 | -1,19% | - |
| 31.07.2025 | 201,90 | 202,40 | 197,05 | 198,05 | -2,34% | - |
| 30.07.2025 | 206,70 | 213,90 | 200,60 | 202,80 | -1,60% | - |
| 29.07.2025 | 212,00 | 215,40 | 205,60 | 206,10 | -2,37% | - |
| 28.07.2025 | 207,90 | 212,70 | 205,30 | 211,10 | 2,48% | - |
| 25.07.2025 | 201,60 | 206,20 | 198,25 | 206,00 | 2,46% | - |
| 24.07.2025 | 206,40 | 208,30 | 200,65 | 201,05 | -2,92% | - |
| 23.07.2025 | 198,75 | 207,40 | 198,05 | 207,10 | 5,18% | - |
| 22.07.2025 | 194,05 | 199,10 | 192,55 | 196,90 | 1,47% | - |
| 21.07.2025 | 196,40 | 199,30 | 193,90 | 194,05 | -1,05% | - |
| 18.07.2025 | 200,90 | 203,70 | 195,00 | 196,10 | -1,93% | - |
| 17.07.2025 | 196,60 | 202,50 | 194,90 | 199,95 | 1,73% | - |
| 16.07.2025 | 198,50 | 204,75 | 195,85 | 196,55 | -1,50% | - |
| 15.07.2025 | 210,90 | 214,10 | 197,00 | 199,55 | -5,29% | - |
| 14.07.2025 | 205,90 | 215,60 | 205,60 | 210,70 | 1,64% | - |
| 11.07.2025 | 215,60 | 219,00 | 207,10 | 207,30 | -4,03% | - |
| 10.07.2025 | 209,90 | 220,30 | 209,10 | 216,00 | 2,47% | 8,00 |
| 09.07.2025 | 206,50 | 211,80 | 205,70 | 210,80 | 1,79% | - |
| 08.07.2025 | 206,20 | 211,80 | 199,60 | 207,10 | 0,63% | - |
| 07.07.2025 | 210,40 | 211,90 | 205,50 | 205,80 | -1,67% | - |
| 04.07.2025 | 210,80 | 210,90 | 209,10 | 209,30 | -1,51% | - |
| 03.07.2025 | 208,90 | 214,20 | 198,70 | 212,50 | 2,11% | - |
| 02.07.2025 | 215,30 | 217,00 | 205,30 | 208,10 | -2,85% | - |
| 01.07.2025 | 206,90 | 217,50 | 202,90 | 214,20 | 3,33% | - |
| 30.06.2025 | 210,20 | 210,30 | 203,70 | 207,30 | -0,86% | - |
| 27.06.2025 | 211,50 | 211,90 | 204,75 | 209,10 | -0,81% | - |
| 26.06.2025 | 211,70 | 212,70 | 204,70 | 210,80 | -0,33% | - |
| 25.06.2025 | 208,50 | 213,10 | 205,40 | 211,50 | 1,49% | - |
| 24.06.2025 | 203,00 | 209,30 | 201,45 | 208,40 | 3,48% | - |
| 23.06.2025 | 203,30 | 206,00 | 200,80 | 201,40 | -1,32% | - |
| 20.06.2025 | 207,90 | 211,70 | 201,50 | 204,10 | -0,78% | - |
| 19.06.2025 | 208,90 | 209,10 | 205,60 | 205,70 | -1,77% | - |
| 18.06.2025 | 205,10 | 210,10 | 203,80 | 209,40 | 1,95% | - |
| 17.06.2025 | 204,30 | 207,10 | 202,10 | 205,40 | -0,15% | - |
| 16.06.2025 | 202,60 | 206,20 | 200,40 | 205,70 | 2,03% | - |
| 13.06.2025 | 200,50 | 207,60 | 200,00 | 201,60 | -1,42% | - |
| 12.06.2025 | 201,90 | 205,70 | 198,95 | 204,50 | 0,20% | - |
| 11.06.2025 | 208,60 | 213,50 | 203,60 | 204,10 | -2,30% | - |
| 10.06.2025 | 209,20 | 214,00 | 203,25 | 208,90 | 0,14% | - |
| 09.06.2025 | 208,60 | 214,70 | 198,50 | 208,60 | 0,00% | - |
| 06.06.2025 | 214,50 | 218,70 | 208,20 | 208,60 | -2,20% | - |
| 05.06.2025 | 210,20 | 215,00 | 205,40 | 213,30 | 1,43% | - |
| 04.06.2025 | 210,60 | 212,80 | 204,10 | 210,30 | -0,05% | - |
| 03.06.2025 | 201,70 | 211,70 | 199,70 | 210,40 | 3,90% | - |
| 02.06.2025 | 204,20 | 207,30 | 197,35 | 202,50 | -1,84% | - |
| 30.05.2025 | 205,30 | 208,60 | 196,95 | 206,30 | 0,49% | - |
| 29.05.2025 | 209,30 | 209,40 | 200,65 | 205,30 | 1,23% | - |
| 28.05.2025 | 208,30 | 215,55 | 200,60 | 202,80 | -2,78% | - |
| 27.05.2025 | 208,30 | 220,50 | 204,50 | 208,60 | 0,10% | - |
| 26.05.2025 | 207,80 | 208,90 | 207,40 | 208,40 | 1,02% | - |
| 23.05.2025 | 206,50 | 208,00 | 200,20 | 206,30 | -0,48% | - |
| 22.05.2025 | 202,60 | 207,50 | 197,80 | 207,30 | 2,42% | - |
| 21.05.2025 | 210,30 | 210,80 | 200,20 | 202,40 | -4,66% | - |
| 20.05.2025 | 213,80 | 216,80 | 206,60 | 212,30 | -1,35% | - |
| 19.05.2025 | 224,00 | 224,10 | 198,85 | 215,20 | -4,65% | 16,00 |
| 16.05.2025 | 217,70 | 228,10 | 217,40 | 225,70 | 3,30% | - |