31,400€
0,38%
Echtzeit-Aktienkurs UGI Corp.
Bid:
Ask:
Aktienkurse zur UGI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.02.2025 | 29,40 | 30,33 | 29,26 | 30,13 | 1,91% | - |
| 31.01.2025 | 29,77 | 30,00 | 29,36 | 29,57 | -0,81% | 10.080,00 |
| 30.01.2025 | 28,67 | 29,84 | 27,78 | 29,81 | 4,09% | 276,00 |
| 29.01.2025 | 29,13 | 29,42 | 28,42 | 28,64 | -1,77% | 420,00 |
| 28.01.2025 | 29,30 | 29,66 | 29,05 | 29,15 | -0,77% | - |
| 27.01.2025 | 28,63 | 29,38 | 28,55 | 29,38 | 1,68% | - |
| 24.01.2025 | 29,17 | 29,22 | 28,79 | 28,89 | -1,47% | 820,00 |
| 23.01.2025 | 29,04 | 29,40 | 28,77 | 29,32 | 0,95% | 1.200,00 |
| 22.01.2025 | 29,28 | 29,39 | 29,01 | 29,05 | -0,95% | 1.530,00 |
| 21.01.2025 | 28,88 | 29,38 | 28,85 | 29,33 | 1,84% | 540,00 |
| 20.01.2025 | 29,31 | 29,32 | 28,73 | 28,80 | -0,33% | - |
| 17.01.2025 | 28,97 | 29,53 | 28,89 | 28,89 | -0,77% | - |
| 16.01.2025 | 28,52 | 29,19 | 28,44 | 29,12 | 2,19% | - |
| 15.01.2025 | 28,49 | 28,84 | 28,31 | 28,49 | -0,14% | 600,00 |
| 14.01.2025 | 28,35 | 28,64 | 27,92 | 28,53 | 1,04% | - |
| 13.01.2025 | 27,65 | 28,24 | 27,65 | 28,24 | 2,21% | 120,00 |
| 10.01.2025 | 27,06 | 27,87 | 27,01 | 27,63 | 1,86% | - |
| 09.01.2025 | 27,48 | 27,53 | 27,12 | 27,12 | -1,99% | - |
| 08.01.2025 | 27,43 | 27,67 | 27,06 | 27,67 | 0,93% | 110,00 |