25,870€
-0,77%
Echtzeit-Aktienkurs UGI Corp.
Bid:
Ask:
Aktienkurse zur UGI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 26,12 | 26,54 | 25,85 | 26,15 | -0,04% | - |
| 19.12.2024 | 25,79 | 26,36 | 25,57 | 26,16 | 1,42% | 40,00 |
| 18.12.2024 | 26,21 | 26,84 | 25,79 | 25,80 | -2,25% | 600,00 |
| 17.12.2024 | 26,67 | 26,81 | 26,24 | 26,39 | -1,29% | 600,00 |
| 16.12.2024 | 26,98 | 27,11 | 26,40 | 26,74 | -1,67% | 200,00 |
| 13.12.2024 | 27,52 | 27,56 | 26,95 | 27,19 | -1,18% | - |
| 12.12.2024 | 27,23 | 27,79 | 27,21 | 27,52 | 0,77% | - |
| 11.12.2024 | 27,20 | 27,45 | 26,94 | 27,31 | 0,66% | - |
| 10.12.2024 | 26,88 | 27,56 | 26,84 | 27,13 | 1,01% | 40,00 |
| 09.12.2024 | 26,36 | 26,86 | 26,26 | 26,86 | 2,25% | 125,00 |
| 06.12.2024 | 26,49 | 26,64 | 26,14 | 26,27 | -0,76% | - |
| 05.12.2024 | 27,49 | 27,69 | 26,46 | 26,47 | -3,73% | 629,00 |
| 04.12.2024 | 27,75 | 28,09 | 27,23 | 27,49 | -0,88% | 730,00 |
| 03.12.2024 | 27,53 | 27,78 | 26,87 | 27,74 | 1,17% | 225,00 |
| 02.12.2024 | 28,30 | 28,88 | 27,36 | 27,42 | -3,55% | 60,00 |
| 29.11.2024 | 28,74 | 29,10 | 27,98 | 28,43 | -2,30% | 490,00 |
| 28.11.2024 | 28,51 | 29,19 | 28,48 | 29,10 | 2,32% | 800,00 |
| 27.11.2024 | 28,27 | 28,92 | 28,00 | 28,44 | -0,68% | 50,00 |
| 26.11.2024 | 27,83 | 28,63 | 27,53 | 28,63 | 2,45% | 225,00 |
| 25.11.2024 | 27,04 | 28,10 | 26,75 | 27,95 | 2,06% | 1.051,00 |
| 22.11.2024 | 23,08 | 27,51 | 22,75 | 27,38 | 15,89% | 562,00 |
| 21.11.2024 | 23,03 | 23,70 | 23,00 | 23,63 | 2,43% | 1.800,00 |
| 20.11.2024 | 23,08 | 23,31 | 22,95 | 23,07 | 0,35% | 760,00 |
| 19.11.2024 | 23,09 | 23,27 | 22,73 | 22,99 | -0,39% | - |
| 18.11.2024 | 23,12 | 23,35 | 22,72 | 23,08 | 0,74% | 980,00 |
| 15.11.2024 | 22,11 | 23,14 | 22,08 | 22,91 | 3,67% | 15,00 |
| 14.11.2024 | 22,37 | 22,66 | 22,04 | 22,10 | -0,72% | 1.250,00 |
| 13.11.2024 | 22,39 | 22,76 | 22,22 | 22,26 | -0,36% | 1.600,00 |
| 12.11.2024 | 22,22 | 22,84 | 22,22 | 22,34 | -0,58% | 2.200,00 |
| 11.11.2024 | 22,16 | 22,79 | 22,16 | 22,47 | 1,17% | 808,00 |
| 08.11.2024 | 22,26 | 22,42 | 21,94 | 22,21 | 0,52% | 2.400,00 |
| 07.11.2024 | 22,34 | 22,47 | 22,09 | 22,09 | -0,83% | - |
| 06.11.2024 | 22,20 | 22,74 | 22,09 | 22,28 | 3,77% | 3.211,00 |
| 05.11.2024 | 21,61 | 21,62 | 21,20 | 21,47 | -0,05% | - |
| 04.11.2024 | 21,71 | 22,13 | 21,37 | 21,48 | -1,24% | - |
| 01.11.2024 | 21,99 | 22,39 | 21,63 | 21,75 | -1,94% | 835,00 |
| 31.10.2024 | 22,21 | 22,53 | 21,86 | 22,18 | -0,29% | - |
| 30.10.2024 | 22,60 | 22,88 | 22,20 | 22,24 | -3,03% | 552,00 |
| 29.10.2024 | 23,12 | 23,31 | 22,67 | 22,94 | -0,71% | - |
| 28.10.2024 | 23,00 | 23,23 | 22,70 | 23,10 | 1,25% | 3.200,00 |
| 25.10.2024 | 22,85 | 23,27 | 22,64 | 22,82 | -0,18% | - |
| 24.10.2024 | 22,97 | 23,72 | 22,84 | 22,86 | -0,82% | 260,00 |
| 23.10.2024 | 23,14 | 23,62 | 22,96 | 23,05 | -0,30% | - |
| 22.10.2024 | 22,96 | 23,45 | 22,92 | 23,12 | -0,02% | - |
| 21.10.2024 | 23,31 | 23,46 | 22,97 | 23,12 | -0,75% | 240,00 |
| 18.10.2024 | 22,94 | 23,50 | 22,82 | 23,30 | 1,26% | 1.000,00 |
| 17.10.2024 | 23,23 | 23,48 | 22,96 | 23,01 | -0,73% | 1.800,00 |
| 16.10.2024 | 23,29 | 23,62 | 23,15 | 23,18 | -0,43% | 3.000,00 |
| 15.10.2024 | 22,77 | 23,48 | 22,63 | 23,28 | 2,42% | 300,00 |
| 14.10.2024 | 22,72 | 23,15 | 22,43 | 22,73 | 0,93% | 120,00 |
| 11.10.2024 | 21,95 | 22,57 | 21,94 | 22,52 | 2,90% | 2.305,00 |
| 10.10.2024 | 21,91 | 22,03 | 21,82 | 21,88 | 0,11% | 6.357,00 |
| 09.10.2024 | 21,56 | 21,91 | 21,56 | 21,86 | 0,99% | 888,00 |
| 08.10.2024 | 21,88 | 22,12 | 21,53 | 21,64 | -0,25% | - |
| 07.10.2024 | 22,15 | 22,56 | 21,59 | 21,70 | -1,45% | - |
| 04.10.2024 | 21,91 | 22,19 | 21,80 | 22,02 | 0,43% | - |
| 03.10.2024 | 21,91 | 22,17 | 21,87 | 21,92 | -0,52% | - |
| 02.10.2024 | 22,20 | 22,29 | 21,88 | 22,04 | -0,54% | - |
| 01.10.2024 | 22,45 | 22,69 | 22,07 | 22,16 | -1,40% | 183,00 |
| 30.09.2024 | 22,45 | 22,62 | 22,19 | 22,47 | 0,65% | 510,00 |
| 27.09.2024 | 22,08 | 22,46 | 22,04 | 22,33 | 1,27% | - |
| 26.09.2024 | 22,30 | 22,39 | 21,95 | 22,05 | -0,85% | - |
| 25.09.2024 | 22,15 | 22,38 | 22,13 | 22,24 | 0,50% | - |
| 24.09.2024 | 21,70 | 22,40 | 21,70 | 22,13 | 0,68% | - |
| 23.09.2024 | 21,67 | 21,98 | 21,61 | 21,98 | 2,04% | - |
| 20.09.2024 | 22,05 | 22,26 | 21,45 | 21,54 | -1,96% | 900,00 |
| 19.09.2024 | 21,84 | 22,03 | 21,54 | 21,97 | 0,99% | - |
| 18.09.2024 | 21,74 | 21,76 | 21,33 | 21,75 | 1,47% | 950,00 |
| 17.09.2024 | 21,46 | 21,79 | 21,40 | 21,44 | -0,74% | 560,00 |
| 16.09.2024 | 21,26 | 21,66 | 21,25 | 21,60 | -0,39% | - |
| 13.09.2024 | 21,25 | 21,68 | 21,25 | 21,68 | 2,14% | 310,00 |
| 12.09.2024 | 21,41 | 21,67 | 21,07 | 21,23 | -0,35% | 900,00 |
| 11.09.2024 | 21,51 | 21,75 | 21,25 | 21,30 | -1,46% | - |
| 10.09.2024 | 21,76 | 22,10 | 21,46 | 21,62 | -0,28% | - |
| 09.09.2024 | 21,56 | 22,21 | 21,56 | 21,68 | 0,25% | 350,00 |
| 06.09.2024 | 22,07 | 22,34 | 21,62 | 21,62 | -2,06% | 160,00 |
| 05.09.2024 | 22,32 | 22,89 | 21,91 | 22,08 | -2,39% | - |
| 04.09.2024 | 22,45 | 22,88 | 22,33 | 22,62 | 0,31% | - |
| 03.09.2024 | 22,70 | 22,73 | 22,35 | 22,55 | -0,92% | - |
| 02.09.2024 | 22,90 | 22,90 | 22,60 | 22,76 | 0,98% | - |
| 30.08.2024 | 22,27 | 22,70 | 22,22 | 22,54 | 1,55% | 132,00 |
| 29.08.2024 | 22,01 | 22,50 | 22,01 | 22,19 | 0,02% | - |
| 28.08.2024 | 21,70 | 22,50 | 21,70 | 22,19 | 1,37% | - |
| 27.08.2024 | 22,18 | 22,34 | 21,82 | 21,89 | -1,51% | 90,00 |
| 26.08.2024 | 22,00 | 22,38 | 21,87 | 22,22 | 1,11% | 1.600,00 |
| 23.08.2024 | 21,91 | 22,25 | 21,91 | 21,98 | -0,34% | - |
| 22.08.2024 | 22,08 | 22,23 | 21,92 | 22,05 | -0,07% | - |
| 21.08.2024 | 22,12 | 22,29 | 22,03 | 22,07 | -0,27% | - |
| 20.08.2024 | 22,01 | 22,20 | 21,93 | 22,13 | 0,32% | 222,00 |
| 19.08.2024 | 22,17 | 22,26 | 21,86 | 22,06 | -0,20% | - |
| 16.08.2024 | 22,02 | 22,29 | 21,89 | 22,10 | 0,48% | - |
| 15.08.2024 | 21,26 | 22,14 | 21,26 | 22,00 | 2,45% | 90,00 |
| 14.08.2024 | 21,54 | 21,69 | 21,29 | 21,47 | -0,16% | - |
| 13.08.2024 | 21,44 | 21,54 | 21,26 | 21,51 | 0,73% | - |
| 12.08.2024 | 21,49 | 21,65 | 21,22 | 21,35 | -0,54% | 100,00 |
| 09.08.2024 | 21,46 | 21,90 | 21,15 | 21,47 | 0,14% | 900,00 |
| 08.08.2024 | 22,26 | 22,49 | 21,37 | 21,44 | -3,84% | - |
| 07.08.2024 | 22,31 | 22,59 | 22,24 | 22,29 | 0,34% | - |
| 06.08.2024 | 22,08 | 22,75 | 21,76 | 22,22 | 1,69% | 30,00 |
| 05.08.2024 | 22,44 | 22,83 | 21,63 | 21,85 | -3,49% | - |