23,190€
1,53%
Echtzeit-Aktienkurs UGI Corp.
Bid:
Ask:
Aktienkurse zur UGI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 23,06 | 23,19 | 23,02 | 23,19 | 1,53% | 344,00 |
| 09.05.2024 | 22,73 | 23,19 | 22,73 | 22,84 | -0,48% | 2.198,00 |
| 08.05.2024 | 23,14 | 23,19 | 22,66 | 22,95 | 0,53% | 4.617,00 |
| 07.05.2024 | 22,92 | 23,29 | 22,51 | 22,83 | 0,26% | 4.514,00 |
| 06.05.2024 | 23,04 | 23,04 | 22,69 | 22,77 | 1,34% | 7.064,00 |
| 03.05.2024 | 22,90 | 23,35 | 22,04 | 22,47 | -0,71% | 9.890,00 |
| 02.05.2024 | 23,60 | 24,20 | 22,07 | 22,63 | -5,90% | 9.103,00 |
| 30.04.2024 | 24,19 | 24,19 | 23,68 | 24,05 | 0,42% | 3.428,00 |
| 29.04.2024 | 23,51 | 24,02 | 23,51 | 23,95 | 0,63% | 3.574,00 |
| 26.04.2024 | 24,00 | 24,19 | 23,80 | 23,80 | -0,75% | 2.639,00 |
| 25.04.2024 | 23,90 | 24,44 | 23,81 | 23,98 | -1,44% | 3.736,00 |
| 24.04.2024 | 23,68 | 24,33 | 23,45 | 24,33 | 1,42% | 6.454,00 |
| 23.04.2024 | 24,22 | 24,40 | 23,69 | 23,99 | -0,25% | 12.600,00 |
| 22.04.2024 | 23,90 | 24,57 | 23,88 | 24,05 | -0,04% | 5.355,00 |
| 19.04.2024 | 22,53 | 24,18 | 22,53 | 24,06 | 8,04% | 6.116,00 |
| 18.04.2024 | 22,19 | 22,51 | 22,19 | 22,27 | -0,36% | 520,00 |
| 17.04.2024 | 21,53 | 22,44 | 21,53 | 22,35 | 3,19% | 2.875,00 |
| 16.04.2024 | 22,40 | 22,45 | 21,53 | 21,66 | -1,55% | 7.990,00 |
| 15.04.2024 | 22,29 | 22,68 | 21,76 | 22,00 | -0,05% | 7.072,00 |
| 12.04.2024 | 22,54 | 22,74 | 22,00 | 22,01 | -1,70% | 5.965,00 |
| 11.04.2024 | 22,30 | 22,74 | 22,21 | 22,39 | -1,80% | 3.299,00 |
| 10.04.2024 | 23,19 | 23,20 | 22,38 | 22,80 | -1,17% | 3.798,00 |
| 09.04.2024 | 23,41 | 23,54 | 22,74 | 23,07 | 0,17% | 9.911,00 |
| 08.04.2024 | 23,49 | 23,50 | 22,94 | 23,03 | -0,35% | 6.516,00 |
| 05.04.2024 | 23,03 | 23,81 | 22,83 | 23,11 | 0,48% | 8.821,00 |
| 04.04.2024 | 22,99 | 23,00 | 22,56 | 23,00 | 0,83% | 3.636,00 |
| 03.04.2024 | 22,78 | 22,91 | 22,49 | 22,81 | 2,24% | 5.915,00 |
| 02.04.2024 | 22,99 | 22,99 | 22,00 | 22,31 | -1,50% | 12.035,00 |
| 28.03.2024 | 22,43 | 22,65 | 22,15 | 22,65 | 2,12% | 3.333,00 |
| 27.03.2024 | 22,11 | 22,24 | 21,81 | 22,18 | 1,28% | 2.973,00 |
| 26.03.2024 | 22,22 | 22,34 | 21,81 | 21,90 | -0,59% | 7.769,00 |
| 25.03.2024 | 22,11 | 22,34 | 22,00 | 22,03 | -0,77% | 9.125,00 |
| 22.03.2024 | 22,74 | 22,80 | 22,20 | 22,20 | -1,73% | 5.282,00 |
| 21.03.2024 | 22,84 | 22,93 | 22,46 | 22,59 | -1,01% | 1.540,00 |
| 20.03.2024 | 22,62 | 22,82 | 22,47 | 22,82 | 1,33% | 1.156,00 |
| 19.03.2024 | 22,30 | 22,52 | 22,14 | 22,52 | 2,09% | 5.444,00 |
| 18.03.2024 | 22,44 | 22,70 | 21,96 | 22,06 | -0,76% | 11.717,00 |
| 15.03.2024 | 22,40 | 22,65 | 22,09 | 22,23 | -0,76% | 2.846,00 |
| 14.03.2024 | 23,13 | 23,13 | 22,19 | 22,40 | -3,57% | 7.233,00 |
| 13.03.2024 | 23,50 | 23,76 | 23,23 | 23,23 | -1,19% | 5.560,00 |
| 12.03.2024 | 23,69 | 23,76 | 23,24 | 23,51 | -0,30% | 14.038,00 |
| 11.03.2024 | 22,99 | 23,58 | 22,61 | 23,58 | 2,70% | 7.334,00 |
| 08.03.2024 | 22,79 | 23,23 | 22,79 | 22,96 | 0,48% | 7.352,00 |
| 07.03.2024 | 22,51 | 22,92 | 22,33 | 22,85 | 1,06% | 4.402,00 |
| 06.03.2024 | 23,50 | 23,50 | 22,60 | 22,61 | -2,12% | 6.300,00 |
| 05.03.2024 | 22,99 | 23,50 | 22,62 | 23,10 | 0,57% | 12.174,00 |
| 04.03.2024 | 22,79 | 22,99 | 22,60 | 22,97 | 1,14% | 4.125,00 |
| 01.03.2024 | 22,40 | 22,92 | 22,26 | 22,71 | 0,31% | 11.139,00 |
| 29.02.2024 | 22,28 | 22,89 | 22,28 | 22,64 | -0,09% | 3.818,00 |
| 28.02.2024 | 22,50 | 22,66 | 22,29 | 22,66 | 2,39% | 3.441,00 |
| 27.02.2024 | 21,94 | 22,19 | 21,52 | 22,13 | 1,89% | 2.641,00 |
| 26.02.2024 | 22,45 | 22,78 | 21,55 | 21,72 | -3,21% | 7.667,00 |
| 23.02.2024 | 22,21 | 22,70 | 22,01 | 22,44 | -0,27% | 4.631,00 |
| 22.02.2024 | 22,84 | 23,24 | 22,31 | 22,50 | -1,06% | 10.804,00 |
| 21.02.2024 | 22,84 | 22,91 | 22,50 | 22,74 | 0,40% | 1.959,00 |
| 20.02.2024 | 22,84 | 23,34 | 22,21 | 22,65 | 0,44% | 12.179,00 |
| 19.02.2024 | 22,60 | 22,99 | 22,46 | 22,55 | -0,70% | 3.521,00 |
| 16.02.2024 | 22,81 | 22,91 | 22,23 | 22,71 | -0,61% | 5.461,00 |
| 15.02.2024 | 21,83 | 22,85 | 21,83 | 22,85 | 4,10% | 6.671,00 |
| 14.02.2024 | 21,31 | 21,95 | 21,31 | 21,95 | 2,76% | 4.813,00 |
| 13.02.2024 | 22,34 | 22,64 | 21,13 | 21,36 | -4,47% | 13.068,00 |
| 12.02.2024 | 22,09 | 22,36 | 21,66 | 22,36 | 2,19% | 8.870,00 |
| 09.02.2024 | 21,70 | 22,15 | 21,51 | 21,88 | 0,60% | 9.721,00 |
| 08.02.2024 | 21,41 | 21,99 | 21,41 | 21,75 | 0,37% | 3.628,00 |
| 07.02.2024 | 22,33 | 22,40 | 21,67 | 21,67 | -1,95% | 7.882,00 |
| 06.02.2024 | 22,33 | 22,50 | 22,00 | 22,10 | -0,54% | 7.740,00 |
| 05.02.2024 | 23,19 | 23,49 | 21,86 | 22,22 | -2,50% | 14.780,00 |
| 02.02.2024 | 22,70 | 23,24 | 22,32 | 22,79 | -0,74% | 20.483,00 |
| 01.02.2024 | 20,81 | 22,97 | 20,75 | 22,96 | 11,84% | 14.805,00 |
| 31.01.2024 | 21,00 | 21,44 | 20,50 | 20,53 | -1,20% | 19.926,00 |
| 30.01.2024 | 21,35 | 21,84 | 20,75 | 20,78 | -2,85% | 13.412,00 |
| 29.01.2024 | 21,60 | 21,90 | 21,20 | 21,39 | 0,00% | 13.103,00 |
| 26.01.2024 | 21,24 | 21,80 | 21,20 | 21,39 | 1,52% | 20.461,00 |
| 25.01.2024 | 21,08 | 21,56 | 20,76 | 21,07 | 0,62% | 10.936,00 |
| 24.01.2024 | 21,29 | 21,59 | 20,79 | 20,94 | -1,23% | 16.461,00 |
| 23.01.2024 | 20,92 | 21,39 | 20,86 | 21,20 | 1,48% | 21.906,00 |
| 22.01.2024 | 20,45 | 20,94 | 20,39 | 20,89 | 2,40% | 35.038,00 |
| 19.01.2024 | 20,32 | 21,35 | 20,03 | 20,40 | 0,84% | 37.205,00 |
| 18.01.2024 | 20,59 | 20,83 | 20,01 | 20,23 | -1,89% | 13.838,00 |
| 17.01.2024 | 21,13 | 21,20 | 20,32 | 20,62 | -2,64% | 14.416,00 |
| 16.01.2024 | 21,93 | 22,08 | 21,18 | 21,18 | -3,68% | 7.299,00 |
| 15.01.2024 | 22,00 | 22,40 | 21,74 | 21,99 | 1,62% | 9.006,00 |
| 12.01.2024 | 21,60 | 22,02 | 21,60 | 21,64 | -0,73% | 9.103,00 |
| 11.01.2024 | 22,21 | 22,48 | 21,74 | 21,80 | -2,24% | 6.382,00 |
| 10.01.2024 | 22,44 | 22,47 | 22,30 | 22,30 | -0,58% | 4.820,00 |
| 09.01.2024 | 22,70 | 22,90 | 22,26 | 22,43 | -1,23% | 5.317,00 |
| 08.01.2024 | 23,00 | 23,40 | 22,66 | 22,71 | -0,35% | 13.369,00 |
| 05.01.2024 | 22,70 | 23,08 | 22,52 | 22,79 | 0,18% | 6.007,00 |
| 04.01.2024 | 22,77 | 23,10 | 22,60 | 22,75 | -0,48% | 16.676,00 |
| 03.01.2024 | 22,83 | 23,19 | 22,36 | 22,86 | 0,48% | 29.023,00 |
| 02.01.2024 | 22,50 | 23,15 | 22,40 | 22,75 | 1,11% | 23.237,00 |
| 29.12.2023 | 22,47 | 22,80 | 22,31 | 22,50 | 0,90% | 5.711,00 |
| 28.12.2023 | 22,50 | 22,69 | 22,24 | 22,30 | -0,58% | 8.862,00 |
| 27.12.2023 | 23,00 | 23,00 | 22,35 | 22,43 | 0,99% | 8.942,00 |
| 22.12.2023 | 21,63 | 22,41 | 21,45 | 22,21 | 4,03% | 8.193,00 |
| 21.12.2023 | 20,77 | 21,40 | 20,77 | 21,35 | 2,64% | 6.096,00 |
| 20.12.2023 | 21,44 | 21,55 | 20,80 | 20,80 | -2,26% | 9.008,00 |
| 19.12.2023 | 21,10 | 21,34 | 20,90 | 21,28 | 0,90% | 4.844,00 |
| 18.12.2023 | 21,10 | 21,95 | 20,90 | 21,09 | 2,18% | 6.570,00 |
| 15.12.2023 | 21,33 | 21,42 | 20,64 | 20,64 | -2,18% | 5.644,00 |