43,830€
-0,16%
Echtzeit-Aktienkurs United Natural Foods Inc.
Bid:
Ask:
Aktienkurse zur United Natural Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 44,25 | 44,40 | 43,65 | 43,80 | -0,57% | - |
| 14.05.2026 | 44,62 | 45,18 | 43,85 | 44,05 | -1,23% | - |
| 13.05.2026 | 43,59 | 44,64 | 43,42 | 44,60 | 2,36% | - |
| 12.05.2026 | 44,42 | 44,79 | 43,31 | 43,57 | -1,81% | - |
| 11.05.2026 | 44,41 | 45,15 | 44,16 | 44,37 | -0,14% | - |
| 08.05.2026 | 42,73 | 44,45 | 42,63 | 44,43 | 4,10% | - |
| 07.05.2026 | 44,19 | 44,25 | 41,77 | 42,68 | -2,85% | - |
| 06.05.2026 | 43,73 | 44,73 | 43,71 | 43,93 | 0,11% | 8.100,00 |
| 05.05.2026 | 43,13 | 44,41 | 43,01 | 43,88 | 1,94% | - |
| 04.05.2026 | 43,71 | 44,14 | 42,95 | 43,05 | 0,97% | 12.000,00 |
| 30.04.2026 | 41,68 | 42,78 | 41,60 | 42,63 | 1,82% | - |
| 29.04.2026 | 41,17 | 42,04 | 40,84 | 41,87 | 1,99% | - |
| 28.04.2026 | 41,09 | 41,55 | 40,63 | 41,06 | -0,09% | - |
| 27.04.2026 | 40,98 | 41,52 | 40,65 | 41,09 | -0,06% | 3.000,00 |
| 24.04.2026 | 40,73 | 41,16 | 39,77 | 41,12 | 0,95% | - |
| 23.04.2026 | 40,36 | 41,46 | 40,36 | 40,73 | 0,36% | - |
| 22.04.2026 | 40,14 | 40,60 | 40,01 | 40,59 | 1,74% | - |
| 21.04.2026 | 41,29 | 41,61 | 39,80 | 39,89 | -3,39% | - |
| 20.04.2026 | 41,34 | 42,27 | 41,21 | 41,29 | -0,01% | - |
| 17.04.2026 | 39,99 | 41,38 | 39,93 | 41,30 | 3,41% | - |
| 16.04.2026 | 39,82 | 39,99 | 39,25 | 39,94 | 0,36% | - |
| 15.04.2026 | 40,21 | 40,70 | 39,79 | 39,79 | -1,09% | - |
| 14.04.2026 | 39,96 | 40,78 | 39,68 | 40,23 | 0,57% | - |
| 13.04.2026 | 39,33 | 40,01 | 38,93 | 40,00 | 1,83% | - |
| 10.04.2026 | 40,53 | 40,62 | 39,28 | 39,28 | -3,10% | - |
| 09.04.2026 | 39,89 | 40,59 | 39,58 | 40,54 | 1,49% | - |
| 08.04.2026 | 38,96 | 39,96 | 38,06 | 39,94 | 5,34% | - |
| 07.04.2026 | 39,30 | 39,44 | 37,25 | 37,92 | -2,53% | 12.852,00 |
| 02.04.2026 | 38,40 | 39,02 | 38,09 | 38,90 | 0,56% | 4.030,00 |
| 01.04.2026 | 39,03 | 39,55 | 38,02 | 38,69 | -0,82% | - |
| 31.03.2026 | 39,25 | 39,46 | 38,25 | 39,01 | 0,32% | - |
| 30.03.2026 | 39,99 | 40,77 | 38,72 | 38,88 | -2,70% | 14.250,00 |
| 27.03.2026 | 39,28 | 40,00 | 38,59 | 39,96 | 1,90% | - |
| 26.03.2026 | 37,56 | 41,27 | 37,40 | 39,22 | 4,05% | 1.350,00 |
| 25.03.2026 | 35,68 | 38,35 | 35,63 | 37,69 | 5,49% | - |
| 24.03.2026 | 34,47 | 36,03 | 34,03 | 35,73 | 3,84% | - |
| 23.03.2026 | 33,35 | 34,67 | 33,18 | 34,41 | 2,14% | - |
| 20.03.2026 | 34,14 | 34,25 | 33,53 | 33,69 | -1,07% | - |
| 19.03.2026 | 34,33 | 34,69 | 33,72 | 34,06 | -0,64% | - |
| 18.03.2026 | 34,94 | 35,08 | 34,23 | 34,28 | -1,25% | - |
| 17.03.2026 | 35,97 | 36,24 | 34,71 | 34,71 | -3,84% | - |
| 16.03.2026 | 36,67 | 37,00 | 36,00 | 36,10 | -1,33% | 6.200,00 |
| 13.03.2026 | 35,05 | 36,62 | 34,98 | 36,58 | 4,32% | - |
| 12.03.2026 | 34,98 | 35,68 | 34,37 | 35,07 | -0,45% | 2.310,00 |
| 11.03.2026 | 32,37 | 35,94 | 32,30 | 35,23 | 9,46% | - |
| 10.03.2026 | 33,12 | 34,88 | 30,04 | 32,18 | -2,43% | - |
| 09.03.2026 | 31,05 | 33,66 | 30,41 | 32,98 | 4,72% | - |
| 06.03.2026 | 32,65 | 32,65 | 31,33 | 31,50 | -3,37% | - |
| 05.03.2026 | 32,98 | 33,05 | 32,32 | 32,60 | -1,11% | - |
| 04.03.2026 | 32,44 | 33,15 | 32,42 | 32,96 | 0,87% | - |
| 03.03.2026 | 32,82 | 32,90 | 31,86 | 32,68 | -1,13% | - |
| 02.03.2026 | 32,18 | 33,21 | 31,73 | 33,05 | 2,23% | - |
| 27.02.2026 | 32,99 | 33,09 | 32,10 | 32,33 | -2,44% | - |
| 26.02.2026 | 32,78 | 33,54 | 32,78 | 33,14 | 0,82% | - |
| 25.02.2026 | 32,63 | 33,03 | 31,73 | 32,87 | 0,32% | 5.550,00 |
| 24.02.2026 | 32,52 | 32,86 | 32,31 | 32,77 | 1,06% | 2.350,00 |
| 23.02.2026 | 32,57 | 32,83 | 31,86 | 32,42 | -1,40% | 3.440,00 |
| 20.02.2026 | 32,98 | 33,07 | 32,05 | 32,88 | 0,03% | - |
| 19.02.2026 | 33,22 | 33,52 | 32,64 | 32,87 | -1,11% | - |
| 18.02.2026 | 33,24 | 33,91 | 32,86 | 33,24 | 0,15% | - |
| 17.02.2026 | 33,95 | 34,78 | 33,11 | 33,19 | -2,44% | - |
| 16.02.2026 | 34,00 | 34,14 | 33,98 | 34,02 | 0,24% | - |
| 13.02.2026 | 34,75 | 35,33 | 33,76 | 33,94 | -2,11% | 1.500,00 |
| 12.02.2026 | 33,88 | 34,85 | 33,64 | 34,67 | 2,94% | - |
| 11.02.2026 | 32,62 | 33,82 | 32,55 | 33,68 | 3,12% | - |
| 10.02.2026 | 33,14 | 33,44 | 32,54 | 32,66 | -1,39% | - |
| 09.02.2026 | 34,35 | 34,52 | 33,12 | 33,12 | -3,72% | - |
| 06.02.2026 | 33,55 | 34,62 | 33,53 | 34,40 | 2,08% | - |
| 05.02.2026 | 32,82 | 34,08 | 32,57 | 33,70 | 2,67% | 550,00 |
| 04.02.2026 | 33,34 | 33,49 | 32,47 | 32,83 | -1,43% | - |
| 03.02.2026 | 32,49 | 33,40 | 32,38 | 33,30 | 3,00% | - |
| 02.02.2026 | 31,13 | 32,53 | 31,09 | 32,33 | 2,86% | 15.756,00 |
| 30.01.2026 | 31,04 | 31,51 | 30,71 | 31,43 | 1,13% | 625,00 |
| 29.01.2026 | 31,20 | 31,46 | 30,58 | 31,08 | -0,97% | - |
| 28.01.2026 | 32,59 | 32,92 | 31,06 | 31,39 | -3,39% | 3.380,00 |
| 27.01.2026 | 30,49 | 32,62 | 30,44 | 32,49 | 6,51% | 1.540,00 |
| 26.01.2026 | 29,67 | 30,82 | 29,65 | 30,50 | 2,49% | 4.500,00 |
| 23.01.2026 | 29,21 | 29,78 | 29,03 | 29,76 | 2,41% | - |
| 22.01.2026 | 29,44 | 29,69 | 28,99 | 29,06 | -1,02% | - |
| 21.01.2026 | 29,03 | 29,92 | 28,55 | 29,36 | 1,10% | - |
| 20.01.2026 | 29,68 | 29,69 | 28,71 | 29,04 | -2,71% | - |
| 19.01.2026 | 29,89 | 29,96 | 29,82 | 29,85 | -1,11% | - |
| 16.01.2026 | 30,82 | 30,95 | 29,53 | 30,19 | -0,59% | - |
| 15.01.2026 | 29,79 | 30,38 | 29,68 | 30,37 | 2,03% | - |
| 14.01.2026 | 28,94 | 29,85 | 28,93 | 29,76 | 2,73% | - |
| 13.01.2026 | 28,92 | 29,26 | 28,70 | 28,97 | 0,19% | - |
| 12.01.2026 | 27,75 | 29,23 | 27,59 | 28,92 | 3,45% | - |
| 09.01.2026 | 28,34 | 28,67 | 27,57 | 27,95 | -1,50% | - |
| 08.01.2026 | 28,43 | 28,62 | 27,78 | 28,38 | -0,40% | - |
| 07.01.2026 | 28,97 | 29,23 | 28,39 | 28,49 | -1,67% | - |
| 06.01.2026 | 28,36 | 29,68 | 28,21 | 28,98 | 1,56% | - |
| 05.01.2026 | 28,64 | 28,84 | 27,58 | 28,53 | -0,12% | 1.350,00 |
| 02.01.2026 | 28,67 | 29,18 | 28,52 | 28,57 | -0,16% | - |
| 30.12.2025 | 28,63 | 28,63 | 28,61 | 28,61 | 0,25% | - |
| 29.12.2025 | 28,41 | 28,62 | 27,87 | 28,54 | -1,30% | - |
| 23.12.2025 | 29,43 | 29,64 | 28,69 | 28,92 | -1,75% | - |
| 22.12.2025 | 28,70 | 29,71 | 28,51 | 29,43 | 4,03% | - |
| 19.12.2025 | 28,07 | 28,75 | 27,84 | 28,29 | -0,07% | 35,00 |
| 18.12.2025 | 28,21 | 29,06 | 28,02 | 28,31 | -0,09% | - |
| 17.12.2025 | 28,06 | 28,76 | 28,05 | 28,34 | 0,80% | - |