30,610€
-0,20%
Echtzeit-Aktienkurs UGI Corp.
Bid:
Ask:
Aktienkurse zur UGI Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.06.2025 | 30,61 | 30,80 | 30,43 | 30,60 | -0,15% | 20,00 |
25.06.2025 | 31,45 | 31,67 | 30,60 | 30,65 | -2,45% | - |
24.06.2025 | 31,57 | 31,67 | 31,33 | 31,42 | -0,06% | - |
23.06.2025 | 31,14 | 31,90 | 30,70 | 31,44 | -0,27% | - |
20.06.2025 | 31,29 | 31,76 | 30,82 | 31,52 | 1,22% | - |
19.06.2025 | 31,67 | 31,67 | 31,14 | 31,14 | -1,78% | - |
18.06.2025 | 31,20 | 31,82 | 31,20 | 31,71 | 0,49% | - |
17.06.2025 | 30,94 | 31,59 | 30,70 | 31,55 | 1,58% | 165,00 |
16.06.2025 | 30,87 | 31,37 | 30,58 | 31,06 | -0,89% | - |
13.06.2025 | 32,48 | 32,58 | 31,23 | 31,34 | -0,85% | - |
12.06.2025 | 31,29 | 31,63 | 31,03 | 31,61 | 0,59% | - |
11.06.2025 | 31,51 | 31,69 | 31,27 | 31,43 | -0,43% | - |
10.06.2025 | 31,10 | 31,94 | 30,99 | 31,56 | 1,41% | 40,00 |
09.06.2025 | 31,05 | 31,38 | 30,92 | 31,12 | -0,14% | - |
06.06.2025 | 30,98 | 31,39 | 30,97 | 31,17 | 0,86% | - |
05.06.2025 | 31,01 | 31,28 | 30,65 | 30,90 | -0,56% | - |
04.06.2025 | 31,91 | 32,06 | 31,08 | 31,08 | -2,57% | - |
03.06.2025 | 31,85 | 32,11 | 31,59 | 31,90 | 0,03% | 100,00 |
02.06.2025 | 31,57 | 31,92 | 31,30 | 31,89 | 0,44% | - |
30.05.2025 | 31,72 | 31,85 | 31,44 | 31,75 | 0,49% | - |
29.05.2025 | 31,86 | 32,03 | 31,09 | 31,59 | 0,13% | 2.100,00 |
28.05.2025 | 31,89 | 31,94 | 31,34 | 31,55 | -1,05% | - |
27.05.2025 | 31,71 | 31,97 | 31,52 | 31,89 | 0,43% | 88,00 |
26.05.2025 | 31,48 | 31,95 | 31,47 | 31,75 | -0,02% | - |
23.05.2025 | 31,42 | 31,87 | 30,66 | 31,76 | 0,57% | - |
22.05.2025 | 31,18 | 31,75 | 31,13 | 31,58 | 0,40% | 200,00 |
21.05.2025 | 31,37 | 31,70 | 31,19 | 31,45 | -1,55% | - |
20.05.2025 | 31,88 | 32,27 | 31,80 | 31,95 | -0,05% | - |
19.05.2025 | 31,50 | 32,01 | 31,09 | 31,96 | 0,42% | - |
16.05.2025 | 31,48 | 31,83 | 31,33 | 31,83 | 0,89% | - |
15.05.2025 | 30,68 | 31,63 | 30,52 | 31,55 | 1,97% | - |
14.05.2025 | 30,96 | 31,13 | 30,34 | 30,94 | -0,16% | - |
13.05.2025 | 30,86 | 31,23 | 30,86 | 30,99 | -0,31% | - |
12.05.2025 | 31,53 | 32,36 | 30,92 | 31,08 | -0,06% | 900,00 |
09.05.2025 | 31,12 | 31,22 | 30,62 | 31,10 | 0,00% | - |
08.05.2025 | 29,75 | 31,44 | 29,74 | 31,10 | 4,77% | 800,00 |
07.05.2025 | 29,65 | 29,95 | 29,47 | 29,69 | 0,71% | - |
06.05.2025 | 29,55 | 29,78 | 29,30 | 29,48 | -0,52% | - |
05.05.2025 | 29,28 | 29,77 | 29,13 | 29,63 | 0,12% | 300,00 |
02.05.2025 | 29,19 | 29,64 | 28,99 | 29,60 | 2,25% | - |
30.04.2025 | 28,67 | 28,96 | 28,13 | 28,95 | 0,61% | - |
29.04.2025 | 28,72 | 28,90 | 28,24 | 28,77 | 0,65% | - |
28.04.2025 | 28,44 | 28,94 | 28,32 | 28,59 | -0,54% | - |
25.04.2025 | 28,86 | 29,14 | 28,68 | 28,74 | 0,10% | - |
24.04.2025 | 28,74 | 28,83 | 28,52 | 28,71 | -0,64% | - |
23.04.2025 | 29,17 | 29,30 | 28,43 | 28,90 | 0,54% | - |
22.04.2025 | 28,04 | 28,97 | 28,04 | 28,74 | -1,41% | - |
17.04.2025 | 28,84 | 29,51 | 28,32 | 29,15 | 1,20% | - |
16.04.2025 | 27,97 | 29,00 | 27,38 | 28,81 | 1,35% | - |
15.04.2025 | 28,14 | 28,82 | 28,01 | 28,42 | 0,91% | - |
14.04.2025 | 27,82 | 28,28 | 27,68 | 28,17 | 1,44% | 3.220,00 |
11.04.2025 | 27,69 | 28,03 | 26,83 | 27,77 | 0,43% | 50,00 |
10.04.2025 | 28,32 | 28,40 | 27,10 | 27,65 | -3,34% | 300,00 |
09.04.2025 | 26,77 | 28,74 | 26,38 | 28,60 | 3,83% | - |
08.04.2025 | 28,28 | 28,98 | 27,13 | 27,55 | -1,43% | - |
07.04.2025 | 27,50 | 28,77 | 23,76 | 27,95 | -1,39% | 3.449,00 |
04.04.2025 | 29,22 | 29,25 | 27,99 | 28,34 | -3,49% | - |
03.04.2025 | 30,04 | 30,43 | 29,34 | 29,37 | -5,47% | - |
02.04.2025 | 31,00 | 31,10 | 30,63 | 31,07 | 0,05% | - |
01.04.2025 | 31,46 | 31,78 | 30,70 | 31,05 | 1,54% | - |
31.03.2025 | 30,33 | 30,74 | 30,15 | 30,58 | 1,16% | - |
28.03.2025 | 30,51 | 30,75 | 30,12 | 30,23 | -0,48% | - |
27.03.2025 | 30,74 | 30,76 | 29,95 | 30,38 | -0,44% | 230,00 |
26.03.2025 | 30,42 | 30,96 | 30,32 | 30,51 | -0,15% | - |
25.03.2025 | 30,66 | 30,72 | 30,02 | 30,56 | -0,39% | 330,00 |
24.03.2025 | 30,90 | 30,95 | 30,38 | 30,68 | 1,22% | 300,00 |
21.03.2025 | 31,03 | 31,11 | 30,31 | 30,31 | -1,62% | - |
20.03.2025 | 30,54 | 31,13 | 30,44 | 30,81 | 1,60% | - |
19.03.2025 | 30,16 | 30,59 | 29,80 | 30,32 | 1,00% | - |
18.03.2025 | 30,23 | 30,32 | 29,64 | 30,02 | -0,79% | - |
17.03.2025 | 29,97 | 30,55 | 29,34 | 30,26 | 0,60% | - |
14.03.2025 | 29,64 | 30,45 | 29,41 | 30,08 | 2,17% | 140,00 |
13.03.2025 | 29,65 | 30,13 | 29,26 | 29,44 | -1,34% | 264,00 |
12.03.2025 | 29,73 | 30,11 | 29,31 | 29,84 | -0,80% | 3.500,00 |
11.03.2025 | 29,94 | 30,34 | 29,43 | 30,08 | -0,27% | 3.000,00 |
10.03.2025 | 30,34 | 31,02 | 29,72 | 30,16 | -0,95% | 1.200,00 |
07.03.2025 | 30,37 | 30,52 | 29,96 | 30,45 | -0,02% | 100,00 |
06.03.2025 | 30,37 | 30,67 | 29,96 | 30,46 | -0,72% | - |
05.03.2025 | 31,16 | 31,33 | 30,32 | 30,68 | -1,59% | - |
04.03.2025 | 32,89 | 32,89 | 31,17 | 31,17 | -3,84% | 400,00 |
03.03.2025 | 33,19 | 33,19 | 32,24 | 32,42 | -1,56% | 400,00 |
28.02.2025 | 32,04 | 33,04 | 31,97 | 32,93 | 3,12% | - |
27.02.2025 | 31,81 | 32,28 | 31,52 | 31,94 | 1,00% | - |
26.02.2025 | 32,00 | 32,06 | 31,56 | 31,62 | -0,32% | - |
25.02.2025 | 31,76 | 32,20 | 31,55 | 31,72 | -0,39% | 450,00 |
24.02.2025 | 31,70 | 32,29 | 31,59 | 31,85 | 0,78% | 840,00 |
21.02.2025 | 31,29 | 32,05 | 31,29 | 31,60 | 1,02% | 1.630,00 |
20.02.2025 | 31,42 | 31,70 | 31,07 | 31,28 | -0,27% | 1.265,00 |
19.02.2025 | 31,66 | 31,69 | 31,25 | 31,37 | -0,88% | - |
18.02.2025 | 31,00 | 31,69 | 30,73 | 31,65 | 3,16% | - |
17.02.2025 | 30,81 | 30,88 | 30,52 | 30,68 | -0,26% | 830,00 |
14.02.2025 | 30,97 | 31,10 | 30,70 | 30,76 | -0,52% | - |
13.02.2025 | 30,91 | 31,13 | 30,80 | 30,92 | -0,58% | 300,00 |
12.02.2025 | 30,81 | 31,15 | 30,55 | 31,10 | 0,29% | - |
11.02.2025 | 30,67 | 31,05 | 30,25 | 31,01 | 1,34% | - |
10.02.2025 | 31,64 | 31,64 | 30,55 | 30,60 | -1,31% | - |
07.02.2025 | 30,84 | 31,18 | 30,44 | 31,00 | 0,62% | 250,00 |
06.02.2025 | 30,16 | 31,45 | 30,15 | 30,81 | 2,21% | - |
05.02.2025 | 29,80 | 30,25 | 29,62 | 30,15 | 0,77% | 240,00 |
04.02.2025 | 30,40 | 30,80 | 29,67 | 29,92 | -0,71% | - |