28,710€
-2,64%
Echtzeit-Aktienkurs UGI Corp.
Bid:
Ask:
Aktienkurse zur UGI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 29,22 | 29,25 | 27,99 | 28,65 | -2,45% | - |
| 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 |
| 07.01.2025 | 26,91 | 27,44 | 26,83 | 27,42 | 1,73% | - |
| 06.01.2025 | 27,68 | 27,77 | 26,92 | 26,95 | -3,02% | - |
| 03.01.2025 | 27,58 | 27,80 | 27,27 | 27,79 | 0,78% | - |
| 02.01.2025 | 27,29 | 27,74 | 27,29 | 27,58 | 3,06% | 200,00 |
| 30.12.2024 | 26,75 | 26,92 | 26,74 | 26,76 | -0,34% | - |
| 27.12.2024 | 26,45 | 27,05 | 26,45 | 26,85 | 1,38% | - |
| 23.12.2024 | 26,22 | 26,54 | 26,13 | 26,48 | 1,26% | - |
| 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 |