31,735€
1,55%
Echtzeit-Aktienkurs UGI Corp
Bid:
Ask:
Aktienkurse zur UGI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 31,28 | 31,88 | 31,28 | 31,84 | 1,89% | 995,00 |
| 29.05.2025 | 31,83 | 32,19 | 31,25 | 31,25 | -0,73% | 299,00 |
| 28.05.2025 | 31,53 | 32,14 | 31,48 | 31,48 | -1,29% | 1.328,00 |
| 27.05.2025 | 32,19 | 32,19 | 31,56 | 31,89 | -0,53% | 1.288,00 |
| 26.05.2025 | 31,39 | 32,17 | 31,39 | 32,06 | 1,81% | 1.346,00 |
| 23.05.2025 | 31,77 | 31,77 | 30,67 | 31,49 | 0,45% | 3.455,00 |
| 22.05.2025 | 31,56 | 31,56 | 31,35 | 31,35 | 0,29% | 101,00 |
| 21.05.2025 | 31,94 | 31,94 | 31,10 | 31,26 | -2,22% | 2.020,00 |
| 20.05.2025 | 32,12 | 32,21 | 31,54 | 31,97 | 0,09% | 1.600,00 |
| 19.05.2025 | 31,62 | 32,02 | 30,89 | 31,94 | 0,38% | 6.669,00 |
| 16.05.2025 | 31,29 | 31,82 | 31,29 | 31,82 | 0,47% | 1.171,00 |
| 15.05.2025 | 30,93 | 31,67 | 30,42 | 31,67 | 4,42% | 755,00 |
| 14.05.2025 | 31,29 | 31,29 | 30,33 | 30,33 | -1,81% | 2.213,00 |
| 13.05.2025 | 31,25 | 31,26 | 30,86 | 30,89 | -0,68% | 2.344,00 |
| 12.05.2025 | 31,22 | 32,52 | 31,10 | 31,10 | 0,00% | 1.535,00 |
| 09.05.2025 | 30,79 | 31,42 | 30,56 | 31,10 | -0,32% | 1.225,00 |
| 08.05.2025 | 29,56 | 31,41 | 29,56 | 31,20 | 5,16% | 5.423,00 |
| 07.05.2025 | 29,96 | 29,96 | 29,50 | 29,67 | 0,30% | 1.358,00 |
| 06.05.2025 | 29,63 | 29,83 | 29,40 | 29,58 | -0,47% | 831,00 |
| 05.05.2025 | 29,01 | 29,72 | 29,01 | 29,72 | 1,75% | 1.558,00 |
| 02.05.2025 | 29,00 | 29,55 | 29,00 | 29,21 | 3,22% | 1.136,00 |
| 30.04.2025 | 28,99 | 28,99 | 28,09 | 28,30 | -1,70% | 1.507,00 |
| 29.04.2025 | 28,80 | 28,94 | 28,15 | 28,79 | 1,48% | 2.690,00 |
| 28.04.2025 | 28,59 | 28,98 | 28,37 | 28,37 | -1,56% | 1.926,00 |
| 25.04.2025 | 28,57 | 29,24 | 28,57 | 28,82 | 0,52% | 687,00 |
| 24.04.2025 | 28,36 | 28,96 | 28,36 | 28,67 | -0,42% | 1.084,00 |
| 23.04.2025 | 28,81 | 29,38 | 28,55 | 28,79 | 1,09% | 856,00 |
| 22.04.2025 | 28,31 | 28,82 | 27,78 | 28,48 | -2,67% | 1.249,00 |
| 17.04.2025 | 28,87 | 29,50 | 28,34 | 29,26 | 2,20% | 2.952,00 |
| 16.04.2025 | 27,80 | 29,00 | 27,20 | 28,63 | 0,99% | 2.914,00 |
| 15.04.2025 | 28,55 | 28,62 | 27,90 | 28,35 | 0,39% | 548,00 |
| 14.04.2025 | 28,15 | 28,51 | 28,13 | 28,24 | 2,02% | 1.676,00 |
| 11.04.2025 | 27,82 | 27,90 | 26,91 | 27,68 | 0,91% | 1.135,00 |
| 10.04.2025 | 28,01 | 28,01 | 27,43 | 27,43 | -3,72% | 4.030,00 |
| 09.04.2025 | 27,00 | 28,65 | 26,28 | 28,49 | 4,28% | 3.505,00 |
| 08.04.2025 | 28,54 | 29,19 | 27,32 | 27,32 | -0,83% | 5.466,00 |
| 07.04.2025 | 27,71 | 28,45 | 22,50 | 27,55 | -2,48% | 58.096,00 |
| 04.04.2025 | 29,01 | 29,21 | 27,74 | 28,25 | -4,17% | 10.971,00 |
| 03.04.2025 | 30,27 | 30,27 | 29,19 | 29,48 | -4,50% | 3.705,00 |
| 02.04.2025 | 30,69 | 31,29 | 30,69 | 30,87 | -0,36% | 310,00 |
| 01.04.2025 | 31,74 | 31,74 | 30,96 | 30,98 | 1,24% | 2.015,00 |
| 31.03.2025 | 30,62 | 30,72 | 30,07 | 30,60 | 0,69% | 2.532,00 |
| 28.03.2025 | 30,35 | 30,54 | 30,22 | 30,39 | -0,98% | 1.427,00 |
| 27.03.2025 | 30,56 | 30,71 | 30,50 | 30,69 | 0,13% | 2.368,00 |
| 26.03.2025 | 30,60 | 30,84 | 30,60 | 30,65 | 1,09% | 668,00 |
| 25.03.2025 | 30,53 | 30,88 | 30,07 | 30,32 | -1,27% | 2.199,00 |
| 24.03.2025 | 30,89 | 31,10 | 30,59 | 30,71 | -0,13% | 1.740,00 |
| 21.03.2025 | 30,80 | 31,12 | 30,66 | 30,75 | -0,29% | 520,00 |
| 20.03.2025 | 30,37 | 30,98 | 30,37 | 30,84 | 2,12% | 1.316,00 |
| 19.03.2025 | 30,05 | 30,56 | 30,05 | 30,20 | 0,97% | 784,00 |
| 18.03.2025 | 30,00 | 30,49 | 29,90 | 29,91 | -0,93% | 3.074,00 |
| 17.03.2025 | 30,14 | 30,51 | 29,76 | 30,19 | -0,49% | 3.934,00 |
| 14.03.2025 | 29,74 | 30,39 | 29,29 | 30,34 | 2,74% | 1.816,00 |
| 13.03.2025 | 29,72 | 29,96 | 29,25 | 29,53 | -0,54% | 3.742,00 |
| 12.03.2025 | 29,61 | 30,12 | 29,45 | 29,69 | -0,47% | 3.090,00 |
| 11.03.2025 | 29,78 | 30,15 | 29,40 | 29,83 | 0,10% | 7.424,00 |
| 10.03.2025 | 30,63 | 30,94 | 29,80 | 29,80 | -1,91% | 6.973,00 |
| 07.03.2025 | 30,66 | 30,66 | 29,80 | 30,38 | -0,30% | 2.175,00 |
| 06.03.2025 | 30,34 | 30,95 | 30,03 | 30,47 | -0,62% | 5.567,00 |
| 05.03.2025 | 31,49 | 31,49 | 30,30 | 30,66 | -1,64% | 10.634,00 |
| 04.03.2025 | 33,16 | 33,16 | 31,17 | 31,17 | -3,91% | 7.348,00 |
| 03.03.2025 | 33,45 | 33,45 | 32,44 | 32,44 | -1,67% | 8.213,00 |
| 28.02.2025 | 31,79 | 32,99 | 31,79 | 32,99 | 2,97% | 4.834,00 |
| 27.02.2025 | 32,00 | 32,42 | 31,90 | 32,04 | 0,82% | 3.420,00 |
| 26.02.2025 | 32,50 | 32,50 | 31,70 | 31,78 | -0,25% | 5.459,00 |
| 25.02.2025 | 32,36 | 32,59 | 31,61 | 31,86 | -0,09% | 12.098,00 |
| 24.02.2025 | 31,99 | 32,66 | 31,64 | 31,89 | 0,63% | 25.388,00 |
| 21.02.2025 | 31,53 | 31,99 | 31,06 | 31,69 | 1,44% | 16.037,00 |
| 20.02.2025 | 31,57 | 31,74 | 31,01 | 31,24 | -0,19% | 10.744,00 |
| 19.02.2025 | 31,38 | 31,99 | 31,30 | 31,30 | -0,25% | 1.549,00 |
| 18.02.2025 | 31,30 | 31,44 | 31,14 | 31,38 | 1,29% | 1.197,00 |
| 17.02.2025 | 30,51 | 31,12 | 30,21 | 30,98 | 0,45% | 2.094,00 |
| 14.02.2025 | 31,27 | 31,27 | 30,51 | 30,84 | -0,32% | 1.133,00 |
| 13.02.2025 | 31,09 | 31,09 | 30,69 | 30,94 | -0,19% | 2.148,00 |
| 12.02.2025 | 30,60 | 31,00 | 30,60 | 31,00 | 0,03% | 927,00 |
| 11.02.2025 | 30,86 | 30,99 | 30,01 | 30,99 | 0,75% | 3.411,00 |
| 10.02.2025 | 31,76 | 31,76 | 30,61 | 30,76 | -1,13% | 3.348,00 |
| 07.02.2025 | 31,09 | 31,11 | 30,30 | 31,11 | 0,42% | 3.983,00 |
| 06.02.2025 | 30,20 | 31,45 | 30,20 | 30,98 | 2,68% | 11.331,00 |
| 05.02.2025 | 29,79 | 30,17 | 29,48 | 30,17 | 0,37% | 1.277,00 |
| 04.02.2025 | 30,80 | 30,80 | 29,74 | 30,06 | -1,05% | 5.065,00 |
| 03.02.2025 | 29,54 | 30,38 | 29,26 | 30,38 | 2,70% | 5.130,00 |
| 31.01.2025 | 29,95 | 29,95 | 29,47 | 29,58 | -0,14% | 4.183,00 |
| 30.01.2025 | 28,49 | 29,62 | 27,55 | 29,62 | 3,93% | 6.187,00 |
| 29.01.2025 | 28,89 | 29,54 | 28,50 | 28,50 | -2,66% | 1.077,00 |
| 28.01.2025 | 29,49 | 29,79 | 29,28 | 29,28 | -0,27% | 1.465,00 |
| 27.01.2025 | 28,79 | 29,36 | 28,52 | 29,36 | 1,49% | 2.169,00 |
| 24.01.2025 | 29,46 | 29,46 | 28,72 | 28,93 | -1,09% | 3.354,00 |
| 23.01.2025 | 29,35 | 29,35 | 28,75 | 29,25 | -0,10% | 2.169,00 |
| 22.01.2025 | 29,49 | 29,64 | 29,01 | 29,28 | 0,27% | 2.835,00 |
| 21.01.2025 | 28,60 | 29,60 | 28,60 | 29,20 | 0,59% | 2.541,00 |
| 20.01.2025 | 29,13 | 29,50 | 28,48 | 29,03 | -0,65% | 2.465,00 |
| 17.01.2025 | 29,04 | 29,48 | 28,88 | 29,22 | 0,34% | 7.279,00 |
| 16.01.2025 | 28,79 | 29,25 | 28,23 | 29,12 | 1,82% | 3.746,00 |
| 15.01.2025 | 28,79 | 28,79 | 28,44 | 28,60 | -0,17% | 4.860,00 |
| 14.01.2025 | 27,99 | 28,65 | 27,99 | 28,65 | 2,18% | 3.365,00 |
| 13.01.2025 | 27,79 | 28,25 | 27,51 | 28,04 | 0,86% | 3.893,00 |
| 10.01.2025 | 27,27 | 27,91 | 27,02 | 27,80 | 1,42% | 8.503,00 |
| 09.01.2025 | 27,32 | 27,47 | 27,25 | 27,41 | -0,65% | 1.925,00 |
| 08.01.2025 | 27,22 | 27,79 | 26,90 | 27,59 | 0,77% | 4.781,00 |