246,500€
-2,03%
Echtzeit-Aktienkurs UFP Technologies
Bid:
Ask:
Aktienkurse zur UFP Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 251,00 | 252,80 | 245,20 | 245,40 | -2,46% | - |
| 02.09.2026 | 253,00 | 254,00 | 250,60 | 251,60 | -0,79% | - |
| 01.09.2026 | 255,60 | 255,80 | 250,60 | 253,60 | -0,47% | - |
| 31.08.2026 | 257,00 | 257,80 | 252,60 | 254,80 | -1,55% | - |
| 28.08.2026 | 256,80 | 261,20 | 256,60 | 258,80 | 0,70% | - |
| 27.08.2026 | 260,60 | 260,80 | 255,40 | 257,00 | -1,61% | - |
| 26.08.2026 | 259,80 | 262,40 | 256,20 | 261,20 | 0,31% | - |
| 25.08.2026 | 260,80 | 262,00 | 259,00 | 260,40 | 0,08% | - |
| 24.08.2026 | 263,20 | 264,00 | 258,00 | 260,20 | -0,91% | - |
| 21.08.2026 | 259,40 | 263,40 | 256,80 | 262,60 | 1,31% | - |
| 20.08.2026 | 267,20 | 267,40 | 257,40 | 259,20 | -2,99% | - |
| 19.08.2026 | 269,60 | 274,40 | 265,20 | 267,20 | -1,91% | - |
| 18.08.2026 | 275,80 | 277,40 | 270,80 | 272,40 | -1,30% | - |
| 17.08.2026 | 276,20 | 277,00 | 275,20 | 276,00 | -0,58% | - |
| 14.08.2026 | 276,00 | 280,60 | 275,40 | 277,60 | 0,36% | - |
| 13.08.2026 | 278,60 | 282,20 | 276,60 | 276,60 | -1,28% | - |
| 12.08.2026 | 277,80 | 283,80 | 272,40 | 280,20 | 0,94% | - |
| 11.08.2026 | 280,20 | 280,80 | 274,20 | 277,60 | -0,43% | - |
| 10.08.2026 | 270,60 | 278,80 | 267,20 | 278,80 | 3,11% | - |
| 07.08.2026 | 268,80 | 273,00 | 267,80 | 270,40 | 0,60% | - |
| 06.08.2026 | 278,20 | 278,80 | 268,60 | 268,80 | -7,44% | 8,00 |
| 05.08.2026 | 290,20 | 290,40 | 290,20 | 290,40 | 13,44% | - |
| 04.08.2026 | 256,00 | 256,00 | 256,00 | 256,00 | 17,11% | - |
| 03.08.2026 | 221,00 | 222,80 | 218,60 | 218,60 | -1,26% | - |
| 31.07.2026 | 221,80 | 222,20 | 217,00 | 221,40 | 0,27% | - |
| 30.07.2026 | 222,00 | 223,00 | 218,60 | 220,80 | -0,27% | - |
| 29.07.2026 | 225,20 | 225,80 | 219,00 | 221,40 | -1,77% | - |
| 28.07.2026 | 217,60 | 225,40 | 217,60 | 225,40 | 3,11% | - |
| 27.07.2026 | 208,60 | 218,60 | 208,60 | 218,60 | 5,20% | - |
| 24.07.2026 | 205,60 | 211,60 | 205,40 | 207,80 | 0,78% | - |
| 23.07.2026 | 207,20 | 208,40 | 204,60 | 206,20 | -1,25% | - |
| 22.07.2026 | 212,80 | 213,00 | 208,80 | 208,80 | -2,06% | - |
| 21.07.2026 | 214,80 | 215,80 | 212,00 | 213,20 | -0,74% | - |
| 20.07.2026 | 211,60 | 215,40 | 209,20 | 214,80 | 1,90% | - |
| 17.07.2026 | 221,60 | 223,20 | 210,80 | 210,80 | -5,98% | - |
| 16.07.2026 | 215,80 | 224,20 | 215,80 | 224,20 | 11,88% | - |
| 15.07.2026 | 200,40 | 202,60 | 200,40 | 200,40 | -1,38% | - |
| 14.07.2026 | 207,20 | 208,00 | 200,40 | 203,20 | -2,31% | 140,00 |
| 13.07.2026 | 205,80 | 208,80 | 203,80 | 208,00 | 0,78% | 200,00 |
| 10.07.2026 | 217,60 | 218,20 | 206,40 | 206,40 | -5,41% | - |
| 09.07.2026 | 220,20 | 222,60 | 216,80 | 218,20 | -0,91% | - |
| 08.07.2026 | 229,40 | 229,40 | 220,20 | 220,20 | -4,76% | 40,00 |
| 07.07.2026 | 238,80 | 240,20 | 228,40 | 231,20 | -2,86% | 91,00 |
| 06.07.2026 | 239,20 | 244,60 | 232,60 | 238,00 | 0,76% | 101,00 |
| 03.07.2026 | 236,20 | 236,20 | 236,20 | 236,20 | 0,51% | - |
| 02.07.2026 | 235,00 | 235,00 | 235,00 | 235,00 | 1,64% | - |
| 01.07.2026 | 231,20 | 231,20 | 231,20 | 231,20 | 0,78% | - |
| 30.06.2026 | 230,60 | 230,60 | 229,40 | 229,40 | 0,88% | 113,00 |
| 29.06.2026 | 227,40 | 227,40 | 227,40 | 227,40 | 2,90% | - |
| 26.06.2026 | 221,00 | 221,00 | 221,00 | 221,00 | 3,76% | - |
| 25.06.2026 | 213,00 | 213,00 | 213,00 | 213,00 | 3,80% | - |
| 24.06.2026 | 205,20 | 205,20 | 205,20 | 205,20 | 0,88% | - |
| 23.06.2026 | 203,40 | 203,40 | 203,40 | 203,40 | -2,31% | - |
| 22.06.2026 | 208,20 | 208,20 | 208,20 | 208,20 | -0,10% | - |
| 19.06.2026 | 208,40 | 208,40 | 208,40 | 208,40 | 5,89% | - |
| 18.06.2026 | 196,80 | 196,80 | 196,80 | 196,80 | -1,06% | - |
| 17.06.2026 | 198,90 | 198,90 | 198,90 | 198,90 | -1,04% | - |
| 16.06.2026 | 201,00 | 201,00 | 201,00 | 201,00 | -0,50% | - |
| 15.06.2026 | 202,00 | 202,00 | 202,00 | 202,00 | -0,39% | - |
| 12.06.2026 | 205,60 | 207,00 | 202,40 | 202,80 | -0,49% | - |
| 11.06.2026 | 201,20 | 206,20 | 199,40 | 203,80 | 1,80% | - |
| 10.06.2026 | 198,90 | 201,00 | 197,60 | 200,20 | 0,00% | - |
| 09.06.2026 | 195,90 | 201,00 | 192,90 | 200,20 | 1,93% | - |
| 08.06.2026 | 192,30 | 197,30 | 192,30 | 196,40 | 2,13% | - |
| 05.06.2026 | 192,30 | 192,30 | 192,30 | 192,30 | 2,72% | - |
| 04.06.2026 | 187,20 | 187,20 | 187,20 | 187,20 | 1,08% | - |
| 03.06.2026 | 185,20 | 185,20 | 185,20 | 185,20 | -0,80% | - |
| 02.06.2026 | 186,70 | 186,70 | 186,70 | 186,70 | -0,74% | - |
| 01.06.2026 | 188,10 | 188,10 | 188,10 | 188,10 | 0,32% | - |
| 29.05.2026 | 195,00 | 195,50 | 187,50 | 187,50 | -3,60% | - |
| 28.05.2026 | 194,10 | 194,50 | 191,30 | 194,50 | 0,99% | - |
| 27.05.2026 | 196,00 | 196,70 | 189,10 | 192,60 | -1,78% | - |
| 26.05.2026 | 197,20 | 197,20 | 190,50 | 196,10 | -0,76% | - |
| 25.05.2026 | 197,40 | 197,60 | 197,30 | 197,60 | 0,51% | - |
| 22.05.2026 | 194,40 | 196,60 | 190,90 | 196,60 | 2,29% | - |
| 21.05.2026 | 192,30 | 195,00 | 190,10 | 192,20 | 0,21% | - |
| 20.05.2026 | 186,70 | 191,80 | 184,30 | 191,80 | 2,62% | - |
| 19.05.2026 | 185,40 | 188,20 | 184,90 | 186,90 | 1,52% | - |
| 18.05.2026 | 180,80 | 186,40 | 180,30 | 184,10 | 0,11% | - |
| 15.05.2026 | 188,40 | 189,00 | 182,10 | 183,90 | -1,71% | - |
| 14.05.2026 | 186,70 | 189,40 | 183,70 | 187,10 | 0,38% | - |
| 13.05.2026 | 187,10 | 188,60 | 183,50 | 186,40 | -2,10% | - |
| 12.05.2026 | 187,80 | 191,50 | 185,80 | 190,40 | 1,38% | - |
| 11.05.2026 | 194,80 | 195,40 | 187,80 | 187,80 | -3,00% | - |
| 08.05.2026 | 187,90 | 193,60 | 185,10 | 193,60 | 2,33% | - |
| 07.05.2026 | 185,10 | 191,80 | 184,50 | 189,20 | 2,49% | - |
| 06.05.2026 | 181,50 | 187,20 | 181,20 | 184,60 | 13,67% | - |
| 05.05.2026 | 164,20 | 164,60 | 162,40 | 162,40 | -0,18% | - |
| 04.05.2026 | 166,30 | 166,30 | 157,60 | 162,70 | 0,49% | 16,00 |
| 30.04.2026 | 158,70 | 164,30 | 157,60 | 161,90 | 3,12% | 15,00 |
| 29.04.2026 | 166,30 | 166,50 | 156,70 | 157,00 | -5,71% | 15,00 |
| 28.04.2026 | 167,80 | 169,60 | 164,80 | 166,50 | -0,54% | - |
| 27.04.2026 | 169,40 | 171,70 | 167,10 | 167,40 | -1,53% | 20,00 |
| 24.04.2026 | 168,60 | 170,00 | 165,30 | 170,00 | 1,01% | - |
| 23.04.2026 | 172,20 | 174,00 | 166,50 | 168,30 | -2,55% | - |
| 22.04.2026 | 169,10 | 174,00 | 167,20 | 172,70 | 2,74% | 16,00 |
| 21.04.2026 | 170,20 | 172,70 | 166,70 | 168,10 | -0,36% | - |
| 20.04.2026 | 170,20 | 171,00 | 165,10 | 168,70 | -1,40% | - |
| 17.04.2026 | 164,20 | 171,10 | 162,70 | 171,10 | 4,27% | - |
| 16.04.2026 | 165,50 | 167,10 | 163,50 | 164,10 | -0,49% | - |