27,495€
0,49%
Echtzeit-Aktienkurs UGI Corp.
Bid:
Ask:
Aktienkurse zur UGI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 27,53 | 27,78 | 26,87 | 27,49 | 0,48% | 9.302,00 |
| 02.12.2024 | 28,10 | 28,79 | 27,36 | 27,36 | -4,00% | 8.580,00 |
| 29.11.2024 | 28,73 | 29,06 | 28,20 | 28,50 | -2,36% | 2.405,00 |
| 28.11.2024 | 28,23 | 29,50 | 28,23 | 29,19 | 2,39% | 5.714,00 |
| 27.11.2024 | 28,27 | 28,96 | 27,92 | 28,51 | -0,11% | 8.022,00 |
| 26.11.2024 | 27,99 | 28,57 | 27,56 | 28,54 | 2,00% | 8.176,00 |
| 25.11.2024 | 26,79 | 28,06 | 26,52 | 27,98 | 2,19% | 30.531,00 |
| 22.11.2024 | 23,08 | 27,45 | 22,84 | 27,38 | 16,36% | 33.862,00 |
| 21.11.2024 | 23,27 | 23,68 | 22,80 | 23,53 | 1,73% | 2.502,00 |
| 20.11.2024 | 23,37 | 23,37 | 22,96 | 23,13 | 1,09% | 1.930,00 |
| 19.11.2024 | 23,37 | 23,37 | 22,75 | 22,88 | -0,74% | 4.619,00 |
| 18.11.2024 | 23,17 | 23,37 | 22,85 | 23,05 | 0,04% | 12.659,00 |
| 15.11.2024 | 22,19 | 23,04 | 22,01 | 23,04 | 4,21% | 7.182,00 |
| 14.11.2024 | 22,52 | 22,79 | 22,08 | 22,11 | -0,85% | 4.419,00 |
| 13.11.2024 | 22,21 | 23,19 | 22,21 | 22,30 | -0,80% | 6.738,00 |
| 12.11.2024 | 22,69 | 22,81 | 22,48 | 22,48 | -0,57% | 11.625,00 |
| 11.11.2024 | 22,01 | 22,74 | 22,01 | 22,61 | 1,71% | 7.340,00 |
| 08.11.2024 | 22,11 | 22,49 | 22,11 | 22,23 | 0,59% | 2.444,00 |
| 07.11.2024 | 22,54 | 22,54 | 22,04 | 22,10 | -1,03% | 4.055,00 |
| 06.11.2024 | 22,39 | 22,88 | 22,15 | 22,33 | 3,81% | 9.066,00 |
| 05.11.2024 | 21,45 | 21,84 | 21,29 | 21,51 | 0,19% | 13.305,00 |
| 04.11.2024 | 21,70 | 22,19 | 21,47 | 21,47 | -0,56% | 23.154,00 |
| 01.11.2024 | 22,13 | 22,15 | 21,59 | 21,59 | -1,42% | 7.651,00 |
| 31.10.2024 | 22,11 | 22,75 | 21,81 | 21,90 | -2,10% | 7.438,00 |
| 30.10.2024 | 22,70 | 22,95 | 22,37 | 22,37 | -1,58% | 7.079,00 |
| 29.10.2024 | 23,02 | 23,40 | 22,65 | 22,73 | -2,11% | 7.340,00 |
| 28.10.2024 | 22,81 | 23,47 | 22,81 | 23,22 | 1,66% | 3.784,00 |
| 25.10.2024 | 22,57 | 23,17 | 22,57 | 22,84 | 0,04% | 5.113,00 |
| 24.10.2024 | 22,97 | 23,72 | 22,83 | 22,83 | -0,65% | 9.038,00 |
| 23.10.2024 | 23,31 | 23,49 | 22,97 | 22,98 | -1,16% | 3.968,00 |
| 22.10.2024 | 23,33 | 23,49 | 23,00 | 23,25 | 0,13% | 5.243,00 |
| 21.10.2024 | 23,49 | 23,49 | 23,00 | 23,22 | 0,09% | 9.653,00 |
| 18.10.2024 | 23,22 | 23,80 | 22,94 | 23,20 | 0,39% | 14.586,00 |
| 17.10.2024 | 23,43 | 23,64 | 22,91 | 23,11 | -0,73% | 7.652,00 |
| 16.10.2024 | 23,29 | 23,94 | 23,15 | 23,28 | -0,56% | 10.510,00 |
| 15.10.2024 | 23,03 | 23,45 | 22,83 | 23,41 | 3,22% | 6.805,00 |
| 14.10.2024 | 22,89 | 23,15 | 22,46 | 22,68 | 0,62% | 21.650,00 |
| 11.10.2024 | 22,12 | 22,59 | 22,10 | 22,54 | 2,78% | 22.567,00 |
| 10.10.2024 | 22,11 | 22,27 | 21,62 | 21,93 | 0,27% | 5.948,00 |
| 09.10.2024 | 21,93 | 21,95 | 21,56 | 21,87 | 0,28% | 2.622,00 |
| 08.10.2024 | 21,81 | 22,11 | 21,56 | 21,81 | 0,23% | 4.337,00 |
| 07.10.2024 | 22,28 | 22,62 | 21,61 | 21,76 | -1,05% | 6.687,00 |
| 04.10.2024 | 22,22 | 22,23 | 21,91 | 21,99 | 0,18% | 3.454,00 |
| 03.10.2024 | 21,91 | 22,28 | 21,91 | 21,95 | -0,41% | 442,00 |
| 02.10.2024 | 22,35 | 22,35 | 22,00 | 22,04 | -0,45% | 2.851,00 |
| 01.10.2024 | 22,72 | 22,75 | 22,14 | 22,14 | -1,38% | 2.703,00 |
| 30.09.2024 | 22,59 | 22,64 | 22,01 | 22,45 | 0,72% | 3.374,00 |
| 27.09.2024 | 22,33 | 22,46 | 22,13 | 22,29 | 1,55% | 4.271,00 |
| 26.09.2024 | 22,11 | 22,52 | 21,95 | 21,95 | -1,83% | 8.291,00 |
| 25.09.2024 | 22,32 | 22,49 | 22,11 | 22,36 | 0,86% | 4.278,00 |
| 24.09.2024 | 22,14 | 22,37 | 21,71 | 22,17 | 0,77% | 2.421,00 |
| 23.09.2024 | 21,83 | 22,13 | 21,51 | 22,00 | 2,33% | 3.481,00 |
| 20.09.2024 | 22,09 | 22,30 | 21,50 | 21,50 | -2,14% | 8.149,00 |
| 19.09.2024 | 22,11 | 22,11 | 21,49 | 21,97 | 1,34% | 5.984,00 |
| 18.09.2024 | 21,85 | 21,85 | 21,40 | 21,68 | 0,93% | 8.559,00 |
| 17.09.2024 | 21,46 | 21,89 | 21,41 | 21,48 | -0,51% | 2.099,00 |
| 16.09.2024 | 21,48 | 21,69 | 21,41 | 21,59 | -0,05% | 3.136,00 |
| 13.09.2024 | 21,39 | 21,74 | 21,31 | 21,60 | 1,36% | 24.771,00 |
| 12.09.2024 | 21,60 | 21,61 | 21,20 | 21,31 | 0,05% | 7.686,00 |
| 11.09.2024 | 21,83 | 21,85 | 21,30 | 21,30 | -1,39% | 4.595,00 |
| 10.09.2024 | 21,63 | 22,24 | 21,53 | 21,60 | -0,46% | 5.067,00 |
| 09.09.2024 | 22,04 | 22,48 | 21,62 | 21,70 | 0,00% | 21.436,00 |
| 06.09.2024 | 22,31 | 22,55 | 21,70 | 21,70 | -1,81% | 5.625,00 |
| 05.09.2024 | 22,32 | 23,04 | 22,00 | 22,10 | -2,08% | 6.140,00 |
| 04.09.2024 | 22,20 | 22,83 | 22,17 | 22,57 | -0,27% | 4.493,00 |
| 03.09.2024 | 22,57 | 22,89 | 22,45 | 22,63 | -0,92% | 3.965,00 |
| 02.09.2024 | 22,90 | 22,95 | 22,36 | 22,84 | 2,33% | 7.162,00 |
| 30.08.2024 | 22,51 | 22,80 | 22,13 | 22,32 | 0,31% | 7.621,00 |
| 29.08.2024 | 22,48 | 22,70 | 22,08 | 22,25 | 0,36% | 1.256,00 |
| 28.08.2024 | 22,24 | 22,46 | 22,12 | 22,17 | 0,82% | 14.743,00 |
| 27.08.2024 | 22,01 | 22,34 | 21,88 | 21,99 | -0,90% | 4.251,00 |
| 26.08.2024 | 22,27 | 22,34 | 21,81 | 22,19 | -0,05% | 6.916,00 |
| 23.08.2024 | 22,32 | 22,34 | 21,67 | 22,20 | 0,41% | 2.567,00 |
| 22.08.2024 | 21,91 | 22,34 | 21,91 | 22,11 | 0,05% | 3.173,00 |
| 21.08.2024 | 21,90 | 22,34 | 21,90 | 22,10 | 0,05% | 12.531,00 |
| 20.08.2024 | 22,01 | 22,32 | 22,00 | 22,09 | -0,14% | 1.629,00 |
| 19.08.2024 | 22,01 | 22,37 | 21,70 | 22,12 | 0,23% | 7.496,00 |
| 16.08.2024 | 22,29 | 22,29 | 21,73 | 22,07 | 0,23% | 2.690,00 |
| 15.08.2024 | 21,78 | 22,02 | 21,26 | 22,02 | 2,37% | 1.630,00 |
| 14.08.2024 | 21,77 | 21,77 | 21,35 | 21,51 | 0,23% | 3.650,00 |
| 13.08.2024 | 21,40 | 21,73 | 21,21 | 21,46 | 0,19% | 7.691,00 |
| 12.08.2024 | 21,34 | 21,78 | 21,20 | 21,42 | 0,09% | 2.237,00 |
| 09.08.2024 | 21,72 | 22,09 | 21,22 | 21,40 | -0,42% | 5.753,00 |
| 08.08.2024 | 22,55 | 22,55 | 21,46 | 21,49 | -4,57% | 6.536,00 |
| 07.08.2024 | 22,49 | 22,54 | 21,98 | 22,52 | 0,76% | 8.274,00 |
| 06.08.2024 | 21,81 | 22,80 | 21,81 | 22,35 | 2,01% | 6.709,00 |
| 05.08.2024 | 22,26 | 22,59 | 21,63 | 21,91 | -2,49% | 12.410,00 |
| 02.08.2024 | 22,66 | 23,13 | 22,47 | 22,47 | -2,18% | 1.801,00 |
| 01.08.2024 | 23,19 | 23,27 | 22,81 | 22,97 | 0,09% | 1.020,00 |
| 31.07.2024 | 22,90 | 23,50 | 22,76 | 22,95 | 0,26% | 4.312,00 |
| 30.07.2024 | 23,04 | 23,04 | 22,70 | 22,89 | -0,04% | 4.610,00 |
| 29.07.2024 | 23,04 | 23,23 | 22,70 | 22,90 | 0,88% | 5.927,00 |
| 26.07.2024 | 22,64 | 22,78 | 22,56 | 22,70 | 0,62% | 928,00 |
| 25.07.2024 | 22,50 | 22,70 | 22,20 | 22,56 | -0,13% | 3.884,00 |
| 24.07.2024 | 22,01 | 22,60 | 21,98 | 22,59 | 0,94% | 2.174,00 |
| 23.07.2024 | 22,50 | 22,57 | 22,20 | 22,38 | 0,63% | 4.271,00 |
| 22.07.2024 | 22,67 | 22,70 | 22,18 | 22,24 | -0,67% | 2.399,00 |
| 19.07.2024 | 22,65 | 22,85 | 22,31 | 22,39 | -0,53% | 2.024,00 |
| 18.07.2024 | 22,50 | 22,93 | 22,15 | 22,51 | 0,40% | 8.521,00 |
| 17.07.2024 | 22,19 | 22,44 | 21,70 | 22,42 | 1,40% | 3.562,00 |