29,160€
-0,14%
Echtzeit-Aktienkurs UGI Corp.
Bid:
Ask:
Aktienkurse zur UGI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 29,45 | 29,65 | 28,97 | 29,15 | -0,17% | 654,00 |
| 02.09.2025 | 29,99 | 29,99 | 29,20 | 29,20 | -2,60% | 432,00 |
| 01.09.2025 | 29,86 | 29,98 | 29,55 | 29,98 | 2,04% | 954,00 |
| 29.08.2025 | 29,32 | 29,90 | 29,32 | 29,38 | -1,18% | 906,00 |
| 28.08.2025 | 29,89 | 30,39 | 29,64 | 29,73 | -1,46% | 1.315,00 |
| 27.08.2025 | 30,19 | 30,20 | 29,67 | 30,17 | 0,67% | 1.210,00 |
| 26.08.2025 | 30,02 | 30,39 | 29,97 | 29,97 | -0,86% | 600,00 |
| 25.08.2025 | 30,02 | 30,46 | 30,02 | 30,23 | 0,17% | 560,00 |
| 22.08.2025 | 30,11 | 30,57 | 30,11 | 30,18 | 0,94% | 898,00 |
| 21.08.2025 | 30,18 | 30,20 | 29,87 | 29,90 | -0,57% | 1.842,00 |
| 20.08.2025 | 29,88 | 30,07 | 29,46 | 30,07 | 2,24% | 2.350,00 |
| 19.08.2025 | 29,88 | 30,18 | 29,37 | 29,41 | -1,31% | 2.365,00 |
| 18.08.2025 | 30,41 | 30,43 | 29,74 | 29,80 | -1,19% | 2.757,00 |
| 15.08.2025 | 31,13 | 31,13 | 30,02 | 30,16 | -2,55% | 769,00 |
| 14.08.2025 | 30,47 | 31,02 | 30,37 | 30,95 | 1,11% | 591,00 |
| 13.08.2025 | 30,01 | 30,65 | 30,01 | 30,61 | 2,03% | 2.670,00 |
| 12.08.2025 | 30,61 | 30,64 | 30,00 | 30,00 | -0,50% | 966,00 |
| 11.08.2025 | 30,01 | 30,84 | 29,20 | 30,15 | -0,33% | 4.448,00 |
| 08.08.2025 | 30,80 | 30,91 | 30,16 | 30,25 | -0,56% | 2.805,00 |
| 07.08.2025 | 30,69 | 31,51 | 28,73 | 30,42 | -2,19% | 12.008,00 |
| 06.08.2025 | 31,12 | 32,00 | 31,10 | 31,10 | -1,89% | 4.493,00 |
| 05.08.2025 | 32,09 | 32,09 | 31,70 | 31,70 | -0,41% | 374,00 |
| 04.08.2025 | 31,57 | 31,83 | 31,01 | 31,83 | 1,34% | 4.540,00 |
| 01.08.2025 | 31,73 | 32,00 | 31,00 | 31,41 | -0,41% | 2.522,00 |
| 31.07.2025 | 31,02 | 31,55 | 30,50 | 31,54 | 1,09% | 3.966,00 |
| 30.07.2025 | 31,22 | 31,49 | 31,20 | 31,20 | 1,56% | 240,00 |
| 29.07.2025 | 30,59 | 31,27 | 30,59 | 30,72 | -0,32% | 1.561,00 |
| 28.07.2025 | 31,01 | 31,28 | 30,55 | 30,82 | 1,22% | 2.735,00 |
| 25.07.2025 | 30,87 | 30,87 | 30,37 | 30,45 | -0,16% | 2.845,00 |
| 24.07.2025 | 30,80 | 31,02 | 30,50 | 30,50 | -2,43% | 3.239,00 |
| 23.07.2025 | 32,06 | 32,13 | 31,14 | 31,26 | -2,10% | 218,00 |
| 22.07.2025 | 31,59 | 31,93 | 31,59 | 31,93 | 1,69% | 323,00 |
| 21.07.2025 | 31,58 | 31,58 | 30,84 | 31,40 | 0,83% | 1.474,00 |
| 18.07.2025 | 30,67 | 31,14 | 30,65 | 31,14 | -0,19% | 132,00 |
| 17.07.2025 | 31,14 | 31,50 | 30,89 | 31,20 | 0,29% | 4.448,00 |
| 16.07.2025 | 30,47 | 31,21 | 30,47 | 31,11 | 0,19% | 30.137,00 |
| 15.07.2025 | 31,39 | 31,39 | 30,85 | 31,05 | -0,32% | 1.351,00 |
| 14.07.2025 | 30,49 | 31,15 | 30,01 | 31,15 | 2,13% | 1.918,00 |
| 11.07.2025 | 30,16 | 30,97 | 30,16 | 30,50 | -0,49% | 1.144,00 |
| 10.07.2025 | 30,58 | 30,84 | 30,00 | 30,65 | 1,26% | 804,00 |
| 09.07.2025 | 30,27 | 30,50 | 29,73 | 30,27 | 1,17% | 1.099,00 |
| 08.07.2025 | 30,32 | 30,56 | 29,92 | 29,92 | -0,53% | 1.142,00 |
| 07.07.2025 | 29,77 | 30,33 | 29,00 | 30,08 | 0,20% | 2.874,00 |
| 04.07.2025 | 29,69 | 30,02 | 29,67 | 30,02 | 0,23% | 108,00 |
| 03.07.2025 | 30,14 | 30,48 | 29,70 | 29,95 | 0,71% | 659,00 |
| 02.07.2025 | 30,17 | 30,49 | 29,57 | 29,74 | -1,39% | 1.386,00 |
| 01.07.2025 | 30,70 | 30,77 | 30,00 | 30,16 | -2,46% | 2.496,00 |
| 30.06.2025 | 31,27 | 31,27 | 30,41 | 30,92 | 0,52% | 3.299,00 |
| 27.06.2025 | 31,20 | 31,36 | 30,76 | 30,76 | 0,52% | 1.356,00 |
| 26.06.2025 | 30,90 | 30,90 | 30,29 | 30,60 | -1,10% | 2.829,00 |
| 25.06.2025 | 31,34 | 31,78 | 30,81 | 30,94 | -1,53% | 4.077,00 |
| 24.06.2025 | 31,57 | 31,90 | 31,19 | 31,42 | 0,26% | 623,00 |
| 23.06.2025 | 31,19 | 31,80 | 30,50 | 31,34 | 0,29% | 2.130,00 |
| 20.06.2025 | 30,98 | 31,65 | 30,90 | 31,25 | 1,30% | 1.382,00 |
| 19.06.2025 | 31,50 | 31,60 | 30,85 | 30,85 | -1,15% | 683,00 |
| 18.06.2025 | 31,21 | 31,21 | 31,21 | 31,21 | -0,54% | 50,00 |
| 17.06.2025 | 31,24 | 31,38 | 30,52 | 31,38 | 0,77% | 683,00 |
| 16.06.2025 | 30,99 | 31,26 | 30,78 | 31,14 | -1,08% | 2.217,00 |
| 13.06.2025 | 32,00 | 32,21 | 31,36 | 31,48 | 0,51% | 2.444,00 |
| 12.06.2025 | 31,50 | 31,50 | 30,98 | 31,32 | -0,57% | 2.200,00 |
| 11.06.2025 | 31,85 | 31,85 | 31,39 | 31,50 | -1,01% | 1.032,00 |
| 10.06.2025 | 30,79 | 31,82 | 30,68 | 31,82 | 1,92% | 2.521,00 |
| 09.06.2025 | 31,37 | 31,39 | 30,79 | 31,22 | 0,68% | 908,00 |
| 06.06.2025 | 30,70 | 31,24 | 30,70 | 31,01 | 0,39% | 438,00 |
| 05.06.2025 | 31,01 | 31,05 | 30,76 | 30,89 | -0,93% | 3.440,00 |
| 04.06.2025 | 31,56 | 32,20 | 31,18 | 31,18 | -2,59% | 2.152,00 |
| 03.06.2025 | 32,15 | 32,15 | 31,33 | 32,01 | 0,63% | 1.278,00 |
| 02.06.2025 | 31,28 | 31,84 | 31,27 | 31,81 | -0,09% | 3.271,00 |
| 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 |