208,400€
-0,57%
Echtzeit-Aktienkurs UFP Technologies
Bid:
Ask:
Aktienkurse zur UFP Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 212,40 | 212,40 | 212,40 | 212,40 | 1,34% | - |
| 05.06.2025 | 209,60 | 209,60 | 209,60 | 209,60 | 0,10% | - |
| 04.06.2025 | 209,40 | 209,40 | 209,40 | 209,40 | 1,65% | - |
| 03.06.2025 | 202,40 | 206,00 | 202,40 | 206,00 | 0,59% | 2,00 |
| 02.06.2025 | 204,80 | 204,80 | 204,80 | 204,80 | 0,20% | - |
| 30.05.2025 | 204,40 | 204,40 | 204,40 | 204,40 | 0,20% | - |
| 29.05.2025 | 204,00 | 204,00 | 204,00 | 204,00 | -1,92% | - |
| 28.05.2025 | 208,00 | 208,00 | 208,00 | 208,00 | 0,87% | - |
| 27.05.2025 | 206,20 | 206,20 | 206,20 | 206,20 | 0,39% | - |
| 26.05.2025 | 205,40 | 205,40 | 205,40 | 205,40 | -0,19% | - |
| 23.05.2025 | 205,80 | 205,80 | 205,80 | 205,80 | 1,98% | - |
| 22.05.2025 | 201,20 | 201,80 | 201,20 | 201,80 | -4,09% | 40,00 |
| 21.05.2025 | 210,40 | 210,40 | 210,40 | 210,40 | -2,50% | - |
| 20.05.2025 | 214,00 | 215,80 | 214,00 | 215,80 | -4,09% | 2,00 |
| 19.05.2025 | 225,00 | 225,00 | 225,00 | 225,00 | 4,07% | - |
| 16.05.2025 | 216,20 | 216,20 | 216,20 | 216,20 | -0,37% | - |
| 15.05.2025 | 215,40 | 217,00 | 215,40 | 217,00 | -0,64% | - |
| 14.05.2025 | 219,60 | 221,60 | 218,40 | 218,40 | -0,82% | 3,00 |
| 13.05.2025 | 217,60 | 223,00 | 217,60 | 220,20 | 1,47% | - |
| 12.05.2025 | 213,80 | 217,00 | 213,80 | 217,00 | 4,53% | - |
| 09.05.2025 | 206,20 | 207,60 | 206,20 | 207,60 | 6,63% | - |
| 08.05.2025 | 194,70 | 194,70 | 194,70 | 194,70 | 2,53% | - |
| 07.05.2025 | 192,70 | 192,70 | 189,90 | 189,90 | 9,90% | - |
| 06.05.2025 | 172,80 | 172,80 | 172,80 | 172,80 | -1,76% | - |
| 05.05.2025 | 175,90 | 175,90 | 175,90 | 175,90 | -6,39% | - |
| 02.05.2025 | 187,90 | 187,90 | 187,90 | 187,90 | 3,07% | - |
| 30.04.2025 | 184,40 | 184,40 | 182,30 | 182,30 | -1,57% | - |
| 29.04.2025 | 182,90 | 185,20 | 182,90 | 185,20 | 3,18% | - |
| 28.04.2025 | 179,50 | 179,50 | 179,50 | 179,50 | -0,11% | - |
| 25.04.2025 | 180,90 | 180,90 | 178,10 | 179,70 | 0,06% | - |
| 24.04.2025 | 181,50 | 181,50 | 178,60 | 179,60 | -1,75% | - |
| 23.04.2025 | 181,40 | 188,00 | 181,40 | 182,80 | 2,18% | - |
| 22.04.2025 | 182,30 | 182,30 | 178,90 | 178,90 | -2,72% | - |
| 17.04.2025 | 180,90 | 183,90 | 180,90 | 183,90 | 4,49% | - |
| 16.04.2025 | 176,90 | 178,30 | 176,00 | 176,00 | -0,73% | - |
| 15.04.2025 | 182,00 | 182,00 | 177,30 | 177,30 | -1,55% | - |
| 14.04.2025 | 183,10 | 183,10 | 180,10 | 180,10 | 0,56% | - |
| 11.04.2025 | 182,80 | 182,80 | 179,10 | 179,10 | -5,89% | - |
| 10.04.2025 | 190,30 | 190,30 | 190,30 | 190,30 | 11,55% | - |
| 09.04.2025 | 170,60 | 170,60 | 170,60 | 170,60 | -7,88% | - |
| 08.04.2025 | 180,90 | 185,20 | 180,90 | 185,20 | 16,40% | - |
| 07.04.2025 | 159,10 | 159,10 | 159,10 | 159,10 | -5,69% | - |
| 04.04.2025 | 172,50 | 174,50 | 168,70 | 168,70 | -3,21% | - |
| 03.04.2025 | 187,30 | 187,30 | 174,20 | 174,30 | -9,78% | 5,00 |
| 02.04.2025 | 187,40 | 193,20 | 187,40 | 193,20 | 3,54% | - |
| 01.04.2025 | 184,90 | 186,60 | 182,70 | 186,60 | 0,81% | - |
| 31.03.2025 | 181,40 | 185,10 | 181,40 | 185,10 | -1,12% | - |
| 28.03.2025 | 187,20 | 187,20 | 187,20 | 187,20 | -0,43% | - |
| 27.03.2025 | 188,00 | 188,00 | 188,00 | 188,00 | -2,39% | - |
| 26.03.2025 | 193,50 | 193,50 | 192,60 | 192,60 | -0,47% | - |
| 25.03.2025 | 193,50 | 193,50 | 193,50 | 193,50 | 5,22% | - |
| 24.03.2025 | 183,90 | 183,90 | 183,90 | 183,90 | -5,60% | - |
| 21.03.2025 | 194,80 | 194,80 | 194,80 | 194,80 | -0,71% | - |
| 20.03.2025 | 196,20 | 196,20 | 196,20 | 196,20 | 3,97% | - |
| 19.03.2025 | 188,70 | 188,70 | 188,70 | 188,70 | -3,63% | - |
| 18.03.2025 | 195,80 | 195,80 | 195,80 | 195,80 | 0,36% | - |
| 17.03.2025 | 190,80 | 195,10 | 190,80 | 195,10 | 2,36% | 5,00 |
| 14.03.2025 | 193,70 | 193,70 | 190,60 | 190,60 | 0,26% | - |
| 13.03.2025 | 190,50 | 190,50 | 185,40 | 190,10 | -0,63% | - |
| 12.03.2025 | 196,50 | 196,50 | 191,30 | 191,30 | -3,34% | - |
| 11.03.2025 | 201,20 | 201,20 | 196,20 | 197,90 | -1,44% | - |
| 10.03.2025 | 201,00 | 201,00 | 196,30 | 200,80 | 1,21% | - |
| 07.03.2025 | 198,40 | 198,40 | 198,40 | 198,40 | 0,20% | - |
| 06.03.2025 | 197,50 | 198,40 | 196,10 | 198,00 | 0,66% | - |
| 05.03.2025 | 201,00 | 201,00 | 196,70 | 196,70 | -2,24% | - |
| 04.03.2025 | 204,00 | 204,40 | 201,20 | 201,20 | -7,88% | - |
| 03.03.2025 | 218,40 | 218,40 | 218,40 | 218,40 | -1,09% | - |
| 28.02.2025 | 220,80 | 220,80 | 220,80 | 220,80 | -2,21% | - |
| 27.02.2025 | 225,80 | 225,80 | 225,80 | 225,80 | -9,68% | - |
| 26.02.2025 | 250,00 | 250,00 | 250,00 | 250,00 | 9,27% | - |
| 25.02.2025 | 228,80 | 228,80 | 228,80 | 228,80 | -5,14% | - |
| 24.02.2025 | 241,20 | 241,20 | 241,20 | 241,20 | -4,74% | - |
| 21.02.2025 | 253,20 | 253,20 | 253,20 | 253,20 | 2,18% | - |
| 20.02.2025 | 247,40 | 250,00 | 247,40 | 247,80 | 0,81% | - |
| 19.02.2025 | 244,80 | 247,40 | 243,20 | 245,80 | 1,32% | - |
| 18.02.2025 | 244,80 | 244,80 | 240,60 | 242,60 | -0,74% | - |
| 17.02.2025 | 244,40 | 244,80 | 244,00 | 244,40 | 1,33% | 7,00 |
| 14.02.2025 | 241,20 | 241,20 | 241,20 | 241,20 | 0,92% | - |
| 13.02.2025 | 239,00 | 239,00 | 239,00 | 239,00 | -5,08% | - |
| 12.02.2025 | 251,80 | 251,80 | 251,80 | 251,80 | 3,03% | - |
| 11.02.2025 | 252,60 | 252,60 | 244,40 | 244,40 | -2,78% | 5,00 |
| 10.02.2025 | 251,40 | 251,40 | 251,40 | 251,40 | -6,19% | - |
| 07.02.2025 | 268,00 | 268,00 | 268,00 | 268,00 | -1,76% | - |
| 06.02.2025 | 272,80 | 272,80 | 272,80 | 272,80 | 1,64% | - |
| 05.02.2025 | 268,40 | 268,40 | 268,40 | 268,40 | 2,52% | - |
| 04.02.2025 | 261,80 | 261,80 | 261,80 | 261,80 | -2,31% | - |
| 03.02.2025 | 264,20 | 268,00 | 264,20 | 268,00 | 1,28% | 4,00 |
| 31.01.2025 | 264,60 | 264,60 | 264,60 | 264,60 | 0,76% | - |
| 30.01.2025 | 262,60 | 262,60 | 262,60 | 262,60 | 1,23% | - |
| 29.01.2025 | 256,40 | 259,40 | 256,40 | 259,40 | -3,85% | 5,00 |
| 28.01.2025 | 269,80 | 269,80 | 269,80 | 269,80 | 6,47% | - |
| 27.01.2025 | 254,80 | 254,80 | 253,40 | 253,40 | 1,36% | 46,00 |
| 24.01.2025 | 250,00 | 250,00 | 250,00 | 250,00 | -3,99% | - |
| 23.01.2025 | 260,40 | 260,40 | 260,40 | 260,40 | -1,21% | - |
| 22.01.2025 | 262,20 | 263,60 | 262,20 | 263,60 | 3,45% | 10,00 |
| 21.01.2025 | 254,80 | 254,80 | 254,80 | 254,80 | -0,55% | - |
| 20.01.2025 | 256,20 | 256,20 | 256,20 | 256,20 | 0,87% | - |
| 17.01.2025 | 254,00 | 254,00 | 254,00 | 254,00 | 2,75% | - |
| 16.01.2025 | 247,20 | 247,20 | 247,20 | 247,20 | 2,57% | - |
| 15.01.2025 | 238,20 | 241,00 | 238,20 | 241,00 | 1,35% | 30,00 |