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 | 2,93% | - |
| 16.05.2025 | 217,20 | 218,60 | 217,20 | 218,60 | 1,30% | 12,00 |
| 15.05.2025 | 215,80 | 215,80 | 215,80 | 215,80 | -2,18% | - |
| 14.05.2025 | 220,60 | 220,60 | 220,60 | 220,60 | 0,91% | - |
| 13.05.2025 | 218,60 | 218,60 | 218,60 | 218,60 | 3,60% | - |
| 12.05.2025 | 211,00 | 211,00 | 211,00 | 211,00 | 1,83% | - |
| 09.05.2025 | 207,20 | 207,20 | 207,20 | 207,20 | 6,97% | - |
| 08.05.2025 | 193,70 | 193,70 | 193,70 | 193,70 | 0,73% | - |
| 07.05.2025 | 192,30 | 192,30 | 192,30 | 192,30 | 10,58% | - |
| 06.05.2025 | 173,90 | 173,90 | 173,90 | 173,90 | -1,86% | - |
| 05.05.2025 | 177,20 | 177,20 | 177,20 | 177,20 | -5,14% | - |
| 02.05.2025 | 186,80 | 186,80 | 186,80 | 186,80 | 1,08% | - |
| 30.04.2025 | 184,80 | 184,80 | 184,80 | 184,80 | -0,27% | - |
| 29.04.2025 | 183,50 | 185,30 | 183,50 | 185,30 | 2,43% | 47,00 |
| 28.04.2025 | 180,90 | 180,90 | 180,90 | 180,90 | 0,00% | - |
| 25.04.2025 | 180,90 | 180,90 | 180,90 | 180,90 | -0,77% | - |
| 24.04.2025 | 182,30 | 182,30 | 182,30 | 182,30 | 0,44% | - |
| 23.04.2025 | 181,50 | 181,50 | 181,50 | 181,50 | -0,06% | - |
| 22.04.2025 | 181,60 | 181,60 | 181,60 | 181,60 | 0,61% | - |
| 17.04.2025 | 180,50 | 180,50 | 180,50 | 180,50 | 1,06% | - |
| 16.04.2025 | 178,60 | 178,60 | 178,60 | 178,60 | -2,08% | - |
| 15.04.2025 | 182,40 | 182,40 | 182,40 | 182,40 | -0,33% | - |
| 14.04.2025 | 183,00 | 183,00 | 183,00 | 183,00 | 0,44% | - |
| 11.04.2025 | 182,20 | 182,20 | 182,20 | 182,20 | -1,25% | - |
| 10.04.2025 | 191,00 | 192,70 | 184,50 | 184,50 | 7,58% | 17,00 |
| 09.04.2025 | 171,50 | 171,50 | 171,50 | 171,50 | -5,20% | - |
| 08.04.2025 | 180,90 | 180,90 | 180,90 | 180,90 | 12,36% | - |
| 07.04.2025 | 161,00 | 161,00 | 161,00 | 161,00 | -6,99% | - |
| 04.04.2025 | 173,10 | 173,10 | 173,10 | 173,10 | -9,23% | - |
| 03.04.2025 | 190,70 | 190,70 | 190,70 | 190,70 | 1,22% | 25,00 |
| 02.04.2025 | 188,40 | 188,40 | 188,40 | 188,40 | 1,51% | - |
| 01.04.2025 | 185,60 | 185,60 | 185,60 | 185,60 | 1,59% | - |
| 31.03.2025 | 183,00 | 183,00 | 182,70 | 182,70 | -2,25% | 30,00 |
| 28.03.2025 | 186,90 | 186,90 | 186,90 | 186,90 | -0,32% | - |
| 27.03.2025 | 187,50 | 187,50 | 187,50 | 187,50 | -3,00% | - |
| 26.03.2025 | 193,30 | 193,30 | 193,30 | 193,30 | -0,41% | - |
| 25.03.2025 | 194,10 | 194,10 | 194,10 | 194,10 | 6,18% | - |
| 24.03.2025 | 182,80 | 182,80 | 182,80 | 182,80 | -6,21% | - |
| 21.03.2025 | 194,90 | 194,90 | 194,90 | 194,90 | -0,86% | - |
| 20.03.2025 | 196,60 | 196,60 | 196,60 | 196,60 | 4,08% | - |
| 19.03.2025 | 188,90 | 188,90 | 188,90 | 188,90 | -3,97% | - |
| 18.03.2025 | 196,70 | 196,70 | 196,70 | 196,70 | 2,13% | - |
| 17.03.2025 | 192,60 | 192,60 | 192,60 | 192,60 | -0,05% | - |
| 14.03.2025 | 192,70 | 192,70 | 192,70 | 192,70 | 4,16% | - |
| 13.03.2025 | 191,10 | 191,10 | 185,00 | 185,00 | -5,56% | 10,00 |
| 12.03.2025 | 195,90 | 195,90 | 195,90 | 195,90 | -2,54% | - |
| 11.03.2025 | 201,00 | 201,00 | 201,00 | 201,00 | -0,69% | - |
| 10.03.2025 | 202,40 | 202,40 | 202,40 | 202,40 | 1,61% | - |
| 07.03.2025 | 199,20 | 199,20 | 199,20 | 199,20 | 0,61% | - |
| 06.03.2025 | 198,00 | 198,00 | 198,00 | 198,00 | -0,65% | - |
| 05.03.2025 | 199,30 | 199,30 | 199,30 | 199,30 | 1,79% | - |
| 04.03.2025 | 203,80 | 203,80 | 195,80 | 195,80 | -10,10% | 38,00 |
| 03.03.2025 | 217,80 | 217,80 | 217,80 | 217,80 | -2,07% | - |
| 28.02.2025 | 222,40 | 222,40 | 222,40 | 222,40 | 1,09% | - |
| 27.02.2025 | 224,60 | 224,60 | 220,00 | 220,00 | -2,14% | 17,00 |
| 26.02.2025 | 250,20 | 250,20 | 224,80 | 224,80 | -1,66% | 10,00 |
| 25.02.2025 | 228,60 | 228,60 | 228,60 | 228,60 | -5,22% | - |
| 24.02.2025 | 241,20 | 241,20 | 241,20 | 241,20 | -4,89% | - |
| 21.02.2025 | 253,60 | 253,60 | 253,60 | 253,60 | 1,77% | - |
| 20.02.2025 | 249,20 | 249,20 | 249,20 | 249,20 | 1,55% | - |
| 19.02.2025 | 245,40 | 245,40 | 245,40 | 245,40 | 0,25% | - |
| 18.02.2025 | 244,80 | 244,80 | 244,80 | 244,80 | 0,08% | - |
| 17.02.2025 | 244,60 | 244,60 | 244,60 | 244,60 | 1,41% | - |
| 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 |