261,100€
-0,68%
Echtzeit-Aktienkurs UFP Technologies
Bid:
Ask:
Aktienkurse zur UFP Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 262,80 | 267,60 | 257,50 | 261,10 | -0,68% | 105,00 |
| 13.10.2026 | 264,20 | 265,70 | 256,00 | 262,90 | -0,76% | 60,00 |
| 12.10.2026 | 258,00 | 265,90 | 252,20 | 264,90 | 2,56% | - |
| 09.10.2026 | 255,20 | 267,40 | 252,80 | 258,30 | 0,94% | 13,00 |
| 08.10.2026 | 261,20 | 265,90 | 255,20 | 255,90 | -2,22% | - |
| 07.10.2026 | 270,20 | 275,80 | 259,80 | 261,70 | -2,75% | 84,00 |
| 06.10.2026 | 274,50 | 275,80 | 266,50 | 269,10 | -1,82% | 100,00 |
| 05.10.2026 | 268,60 | 275,70 | 266,30 | 274,10 | 2,70% | 14,00 |
| 02.10.2026 | 262,20 | 269,20 | 259,60 | 266,90 | 1,60% | - |
| 01.10.2026 | 262,40 | 267,80 | 260,90 | 262,70 | 0,08% | - |
| 30.09.2026 | 262,20 | 265,90 | 251,90 | 262,50 | 0,15% | - |
| 29.09.2026 | 264,00 | 270,20 | 257,60 | 262,10 | -0,53% | 27,00 |
| 28.09.2026 | 259,40 | 264,00 | 253,50 | 263,50 | 1,62% | - |
| 25.09.2026 | 261,80 | 262,60 | 257,10 | 259,30 | -1,07% | 782,00 |
| 24.09.2026 | 252,60 | 264,80 | 251,50 | 262,10 | 4,01% | 216,00 |
| 23.09.2026 | 250,20 | 254,30 | 247,90 | 252,00 | 1,00% | - |
| 22.09.2026 | 245,50 | 253,50 | 244,90 | 249,50 | 1,55% | 87,00 |
| 21.09.2026 | 240,90 | 247,60 | 237,50 | 245,70 | 1,91% | 70,00 |
| 18.09.2026 | 239,40 | 243,30 | 235,00 | 241,10 | 0,42% | - |
| 17.09.2026 | 243,90 | 249,50 | 239,50 | 240,10 | -1,32% | 22,00 |
| 16.09.2026 | 238,50 | 247,10 | 238,10 | 243,30 | 1,84% | - |
| 15.09.2026 | 241,10 | 245,00 | 236,30 | 238,90 | -0,75% | - |
| 14.09.2026 | 239,90 | 248,60 | 239,10 | 240,70 | 0,33% | 13,00 |
| 11.09.2026 | 238,90 | 248,90 | 237,10 | 239,90 | 0,50% | 9,00 |
| 10.09.2026 | 240,30 | 244,60 | 235,90 | 238,70 | -0,33% | - |
| 09.09.2026 | 242,30 | 245,80 | 238,60 | 239,50 | -0,99% | 72,00 |
| 08.09.2026 | 247,10 | 251,30 | 238,90 | 241,90 | -2,26% | - |
| 07.09.2026 | 248,20 | 248,40 | 247,10 | 247,50 | -0,48% | 14,00 |
| 04.09.2026 | 245,90 | 251,90 | 245,30 | 248,70 | 0,89% | 1.404,00 |
| 03.09.2026 | 253,00 | 260,10 | 245,30 | 246,50 | -2,45% | - |
| 02.09.2026 | 253,90 | 258,30 | 250,30 | 252,70 | -0,47% | 136,00 |
| 01.09.2026 | 256,40 | 262,40 | 253,70 | 253,90 | -0,94% | 154,00 |
| 31.08.2026 | 259,00 | 261,70 | 250,80 | 256,30 | -1,16% | 13,00 |
| 28.08.2026 | 258,00 | 264,90 | 257,60 | 259,30 | 0,54% | 9,00 |
| 27.08.2026 | 261,60 | 264,90 | 256,50 | 257,90 | -1,38% | - |
| 26.08.2026 | 261,20 | 265,00 | 188,50 | 261,50 | 0,31% | 263,00 |
| 25.08.2026 | 261,70 | 266,90 | 257,00 | 260,70 | -0,38% | - |
| 24.08.2026 | 264,80 | 267,60 | 258,90 | 261,70 | -1,28% | 21,00 |
| 21.08.2026 | 260,10 | 265,90 | 257,30 | 265,10 | 1,69% | 55,00 |
| 20.08.2026 | 265,10 | 267,20 | 258,20 | 260,70 | -2,76% | - |
| 19.08.2026 | 271,30 | 280,30 | 266,60 | 268,10 | 48,22% | 1.129,00 |
| 05.05.2026 | 164,81 | 184,81 | 147,69 | 180,88 | 9,82% | 161,00 |
| 04.05.2026 | 165,34 | 167,01 | 158,19 | 164,71 | 0,97% | 163,00 |
| 30.04.2026 | 158,81 | 165,50 | 156,75 | 163,12 | 2,51% | - |
| 29.04.2026 | 166,88 | 168,61 | 157,54 | 159,12 | -4,54% | 41,00 |
| 28.04.2026 | 168,46 | 171,93 | 165,59 | 166,68 | -0,95% | 150,00 |
| 27.04.2026 | 170,93 | 176,15 | 167,66 | 168,28 | -1,56% | - |
| 24.04.2026 | 169,42 | 172,67 | 162,80 | 170,94 | 0,92% | 45,00 |
| 23.04.2026 | 174,15 | 177,71 | 167,34 | 169,38 | -2,73% | 7,00 |
| 22.04.2026 | 169,20 | 175,10 | 168,92 | 174,14 | 2,94% | 63,00 |
| 21.04.2026 | 170,68 | 174,71 | 165,26 | 169,17 | -0,78% | 14,00 |
| 20.04.2026 | 172,13 | 173,45 | 166,38 | 170,50 | -0,84% | 349,00 |
| 17.04.2026 | 164,81 | 172,57 | 163,08 | 171,94 | 4,36% | - |
| 16.04.2026 | 165,71 | 169,40 | 163,92 | 164,76 | -0,59% | - |
| 15.04.2026 | 166,38 | 167,97 | 163,24 | 165,74 | -0,37% | 15,00 |
| 14.04.2026 | 172,74 | 176,43 | 162,47 | 166,36 | -3,77% | 45,00 |
| 13.04.2026 | 172,09 | 175,04 | 168,22 | 172,88 | 0,73% | - |
| 10.04.2026 | 174,24 | 175,96 | 171,51 | 171,62 | -1,44% | 324,00 |
| 09.04.2026 | 172,23 | 176,48 | 167,02 | 174,12 | 1,10% | 10,00 |
| 08.04.2026 | 163,90 | 174,45 | 163,90 | 172,22 | 6,23% | - |
| 07.04.2026 | 166,38 | 170,92 | 161,52 | 162,12 | -2,37% | 208,00 |
| 02.04.2026 | 167,31 | 168,73 | 161,34 | 166,06 | -0,79% | - |
| 01.04.2026 | 167,66 | 171,66 | 163,29 | 167,38 | -0,29% | - |
| 31.03.2026 | 163,26 | 169,26 | 162,85 | 167,87 | 3,14% | - |
| 30.03.2026 | 164,52 | 175,29 | 161,92 | 162,76 | -1,13% | 15,00 |
| 27.03.2026 | 163,06 | 166,52 | 160,51 | 164,62 | 1,01% | - |
| 26.03.2026 | 164,68 | 167,37 | 162,56 | 162,98 | -1,09% | 60,00 |
| 25.03.2026 | 163,86 | 170,95 | 163,13 | 164,78 | 0,68% | 5,00 |
| 24.03.2026 | 162,36 | 168,39 | 161,12 | 163,66 | 0,95% | - |
| 23.03.2026 | 165,34 | 170,26 | 159,53 | 162,12 | -1,81% | 56,00 |
| 20.03.2026 | 169,90 | 176,16 | 163,83 | 165,11 | -2,67% | 179,00 |
| 19.03.2026 | 173,29 | 174,44 | 167,97 | 169,64 | -2,03% | 63,00 |
| 18.03.2026 | 177,99 | 181,44 | 172,88 | 173,16 | -2,78% | 136,00 |
| 17.03.2026 | 176,98 | 183,74 | 175,48 | 178,12 | 0,87% | - |
| 16.03.2026 | 178,46 | 180,11 | 173,51 | 176,58 | -1,13% | 14,00 |
| 13.03.2026 | 178,34 | 181,72 | 173,30 | 178,60 | 0,39% | 24,00 |
| 12.03.2026 | 181,32 | 182,46 | 174,11 | 177,90 | -1,72% | - |
| 11.03.2026 | 184,91 | 187,08 | 178,02 | 181,02 | -2,35% | 324,00 |
| 10.03.2026 | 184,85 | 185,88 | 178,56 | 185,38 | 0,32% | 96,00 |
| 09.03.2026 | 178,92 | 188,52 | 177,34 | 184,78 | 2,83% | 21,00 |
| 06.03.2026 | 173,61 | 181,10 | 169,66 | 179,70 | 3,59% | 14,00 |
| 05.03.2026 | 175,01 | 181,82 | 169,67 | 173,48 | -1,04% | 49,00 |
| 04.03.2026 | 174,81 | 177,59 | 168,67 | 175,30 | 0,23% | - |
| 03.03.2026 | 174,19 | 175,95 | 170,62 | 174,90 | -0,23% | 90,00 |
| 02.03.2026 | 177,91 | 179,61 | 172,90 | 175,30 | -1,48% | 709,00 |
| 27.02.2026 | 182,61 | 187,16 | 174,34 | 177,94 | -2,57% | 60,00 |
| 26.02.2026 | 202,98 | 208,02 | 181,31 | 182,64 | -10,18% | 6,00 |
| 25.02.2026 | 203,88 | 215,10 | 186,82 | 203,35 | -0,56% | 202,00 |
| 24.02.2026 | 206,00 | 212,40 | 202,19 | 204,50 | -0,70% | 300,00 |
| 23.02.2026 | 197,38 | 207,02 | 191,99 | 205,95 | 3,99% | 15,00 |
| 20.02.2026 | 189,63 | 201,95 | 183,84 | 198,04 | 4,61% | 20,00 |
| 19.02.2026 | 208,27 | 209,23 | 182,11 | 189,32 | -9,20% | 30,00 |
| 18.02.2026 | 208,00 | 213,75 | 203,13 | 208,50 | 0,29% | 102,00 |
| 17.02.2026 | 206,50 | 214,30 | 205,60 | 207,90 | 0,63% | - |
| 16.02.2026 | 206,70 | 207,50 | 206,40 | 206,60 | 0,15% | 13,00 |
| 13.02.2026 | 208,30 | 216,20 | 203,10 | 206,30 | -0,86% | 113,00 |
| 12.02.2026 | 222,10 | 225,70 | 208,10 | 208,10 | -6,30% | - |
| 11.02.2026 | 224,40 | 227,80 | 211,90 | 222,10 | -1,24% | 140,00 |
| 10.02.2026 | 222,50 | 230,30 | 222,20 | 224,90 | 1,08% | - |
| 09.02.2026 | 224,80 | 225,10 | 214,20 | 222,50 | -1,42% | 140,00 |