36,060$
0,45%
Echtzeit-Aktienkurs UGI Corp
Bid:
Ask:
Aktienkurse zur UGI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 35,70 | 36,17 | 35,65 | 36,06 | 0,45% | 1.939.786,00 |
| 29.05.2025 | 35,53 | 35,94 | 35,33 | 35,90 | 0,81% | 1.763.622,00 |
| 28.05.2025 | 35,99 | 36,00 | 35,38 | 35,61 | -1,44% | 1.564.926,00 |
| 27.05.2025 | 36,11 | 36,25 | 35,79 | 36,13 | 0,14% | 1.735.529,00 |
| 23.05.2025 | 35,62 | 36,20 | 35,45 | 36,08 | 1,38% | 1.320.291,00 |
| 22.05.2025 | 35,48 | 35,79 | 35,14 | 35,59 | -0,03% | 1.696.901,00 |
| 21.05.2025 | 35,64 | 35,89 | 35,41 | 35,60 | -1,19% | 1.651.058,00 |
| 20.05.2025 | 35,95 | 36,35 | 35,90 | 36,03 | 0,28% | 2.684.735,00 |
| 19.05.2025 | 35,30 | 35,97 | 35,23 | 35,93 | 1,27% | 1.539.357,00 |
| 16.05.2025 | 35,17 | 35,50 | 35,07 | 35,48 | 0,48% | 1.431.982,00 |
| 15.05.2025 | 34,67 | 35,37 | 34,51 | 35,31 | 2,26% | 2.219.029,00 |
| 14.05.2025 | 34,62 | 34,83 | 33,97 | 34,53 | -0,35% | 1.946.300,00 |
| 13.05.2025 | 34,59 | 34,86 | 34,49 | 34,65 | 0,49% | 2.031.547,00 |
| 12.05.2025 | 35,09 | 35,35 | 34,32 | 34,48 | -1,49% | 1.782.846,00 |
| 09.05.2025 | 34,96 | 35,08 | 34,53 | 35,00 | 0,20% | 1.455.013,00 |
| 08.05.2025 | 34,04 | 35,41 | 34,04 | 34,93 | 4,05% | 3.554.680,00 |
| 07.05.2025 | 33,65 | 34,02 | 33,35 | 33,57 | 0,09% | 2.355.457,00 |
| 06.05.2025 | 33,38 | 33,79 | 33,35 | 33,54 | 0,06% | 1.457.966,00 |
| 05.05.2025 | 33,37 | 33,66 | 33,09 | 33,52 | 0,21% | 1.415.642,00 |
| 02.05.2025 | 33,21 | 33,51 | 33,01 | 33,45 | 1,15% | 1.452.216,00 |
| 01.05.2025 | 33,00 | 33,27 | 32,64 | 33,07 | 0,85% | 1.472.636,00 |
| 30.04.2025 | 32,23 | 32,85 | 31,95 | 32,79 | 0,12% | 2.024.404,00 |
| 29.04.2025 | 32,59 | 32,92 | 32,17 | 32,75 | 0,21% | 2.475.237,00 |
| 28.04.2025 | 32,83 | 32,83 | 32,45 | 32,68 | 0,15% | 1.533.870,00 |
| 25.04.2025 | 32,76 | 32,99 | 32,62 | 32,63 | -0,18% | 1.088.829,00 |
| 24.04.2025 | 32,68 | 32,78 | 32,45 | 32,69 | -0,18% | 1.356.591,00 |
| 23.04.2025 | 33,00 | 33,31 | 32,26 | 32,75 | -0,24% | 2.762.787,00 |
| 22.04.2025 | 32,67 | 33,18 | 32,58 | 32,83 | 1,30% | 6.122.494,00 |
| 21.04.2025 | 32,90 | 32,96 | 31,90 | 32,41 | -2,23% | 1.608.227,00 |
| 17.04.2025 | 32,82 | 33,50 | 32,82 | 33,15 | 1,07% | 1.744.593,00 |
| 16.04.2025 | 32,31 | 32,98 | 32,24 | 32,80 | 2,28% | 2.394.517,00 |
| 15.04.2025 | 32,02 | 32,29 | 32,00 | 32,07 | 0,25% | 1.749.629,00 |
| 14.04.2025 | 31,95 | 32,13 | 31,55 | 31,99 | 1,49% | 1.229.970,00 |
| 11.04.2025 | 31,22 | 31,71 | 30,59 | 31,52 | 1,81% | 1.549.517,00 |
| 10.04.2025 | 30,82 | 31,21 | 30,35 | 30,96 | -0,99% | 1.694.693,00 |
| 09.04.2025 | 29,72 | 31,52 | 29,20 | 31,27 | 3,61% | 3.850.602,00 |
| 08.04.2025 | 31,43 | 31,43 | 29,70 | 30,18 | -1,08% | 2.312.153,00 |
| 07.04.2025 | 29,57 | 31,48 | 29,03 | 30,51 | -1,64% | 3.562.718,00 |
| 04.04.2025 | 31,57 | 31,78 | 30,70 | 31,02 | -4,20% | 3.423.991,00 |
| 03.04.2025 | 33,47 | 33,56 | 32,34 | 32,38 | -3,95% | 2.131.827,00 |
| 02.04.2025 | 33,27 | 33,72 | 33,09 | 33,71 | 0,63% | 1.324.757,00 |
| 01.04.2025 | 33,85 | 34,16 | 33,18 | 33,50 | 1,30% | 3.178.315,00 |
| 31.03.2025 | 32,80 | 33,25 | 32,80 | 33,07 | 0,64% | 1.689.165,00 |
| 28.03.2025 | 32,95 | 33,25 | 32,68 | 32,86 | -0,24% | 2.147.370,00 |
| 27.03.2025 | 32,98 | 33,20 | 32,78 | 32,94 | -0,30% | 1.180.792,00 |
| 26.03.2025 | 32,95 | 33,23 | 32,89 | 33,04 | 0,64% | 1.337.480,00 |
| 25.03.2025 | 33,01 | 33,02 | 32,43 | 32,83 | -0,94% | 1.593.790,00 |
| 24.03.2025 | 33,27 | 33,50 | 32,91 | 33,14 | -0,18% | 1.610.309,00 |
| 21.03.2025 | 33,61 | 33,73 | 32,99 | 33,20 | -1,22% | 2.851.938,00 |
| 20.03.2025 | 33,12 | 33,70 | 33,12 | 33,61 | 1,39% | 3.547.000,00 |
| 19.03.2025 | 33,00 | 33,26 | 32,80 | 33,15 | 0,70% | 2.560.732,00 |
| 18.03.2025 | 32,91 | 33,02 | 32,61 | 32,92 | -0,36% | 3.142.311,00 |
| 17.03.2025 | 32,78 | 33,35 | 32,57 | 33,04 | -0,24% | 1.814.747,00 |
| 14.03.2025 | 32,01 | 33,15 | 31,99 | 33,12 | 3,56% | 2.619.062,00 |
| 13.03.2025 | 32,38 | 32,67 | 31,79 | 31,98 | -0,84% | 1.600.871,00 |
| 12.03.2025 | 32,30 | 32,50 | 31,91 | 32,25 | -0,40% | 2.481.351,00 |
| 11.03.2025 | 32,63 | 33,16 | 32,17 | 32,38 | -0,31% | 2.319.516,00 |
| 10.03.2025 | 33,07 | 33,62 | 32,15 | 32,48 | -1,64% | 2.419.726,00 |
| 07.03.2025 | 32,92 | 33,15 | 32,56 | 33,02 | 0,55% | 1.731.757,00 |
| 06.03.2025 | 32,93 | 32,93 | 32,37 | 32,84 | -0,82% | 1.404.897,00 |
| 05.03.2025 | 33,00 | 33,26 | 32,66 | 33,11 | 0,18% | 1.723.603,00 |
| 04.03.2025 | 33,95 | 34,03 | 33,05 | 33,05 | -2,77% | 1.917.242,00 |
| 03.03.2025 | 34,25 | 34,49 | 33,78 | 33,99 | -0,50% | 1.676.002,00 |
| 28.02.2025 | 33,40 | 34,23 | 33,31 | 34,16 | 2,80% | 2.731.421,00 |
| 27.02.2025 | 33,12 | 33,44 | 32,93 | 33,23 | 0,24% | 1.746.183,00 |
| 26.02.2025 | 33,51 | 33,51 | 33,11 | 33,15 | -0,63% | 1.621.992,00 |
| 25.02.2025 | 33,37 | 33,45 | 33,12 | 33,36 | 0,21% | 1.216.382,00 |
| 24.02.2025 | 33,25 | 33,43 | 33,12 | 33,29 | 0,76% | 1.899.232,00 |
| 21.02.2025 | 32,85 | 33,58 | 32,83 | 33,04 | 0,89% | 2.843.683,00 |
| 20.02.2025 | 32,70 | 32,94 | 32,46 | 32,75 | 0,15% | 3.020.018,00 |
| 19.02.2025 | 32,94 | 32,94 | 32,55 | 32,70 | -1,03% | 1.995.595,00 |
| 18.02.2025 | 32,30 | 33,11 | 32,15 | 33,04 | 2,35% | 2.866.233,00 |
| 14.02.2025 | 32,58 | 32,66 | 32,21 | 32,28 | -0,22% | 1.202.910,00 |
| 13.02.2025 | 32,15 | 32,46 | 32,03 | 32,35 | 0,09% | 2.252.182,00 |
| 12.02.2025 | 31,70 | 32,36 | 31,60 | 32,32 | 0,56% | 3.466.933,00 |
| 11.02.2025 | 31,75 | 32,15 | 31,60 | 32,14 | 1,93% | 2.485.724,00 |
| 10.02.2025 | 32,23 | 32,23 | 31,45 | 31,53 | -1,47% | 2.056.928,00 |
| 07.02.2025 | 32,00 | 32,20 | 31,60 | 32,00 | -0,03% | 3.329.982,00 |
| 06.02.2025 | 31,62 | 32,64 | 31,32 | 32,01 | 2,01% | 3.074.579,00 |
| 05.02.2025 | 31,09 | 31,45 | 31,00 | 31,38 | 1,03% | 1.752.000,00 |
| 04.02.2025 | 30,98 | 31,24 | 30,68 | 31,06 | 0,13% | 1.207.224,00 |
| 03.02.2025 | 30,28 | 31,21 | 30,23 | 31,02 | 0,94% | 1.208.591,00 |
| 31.01.2025 | 30,88 | 30,96 | 30,52 | 30,73 | -0,84% | 2.865.419,00 |
| 30.01.2025 | 30,04 | 31,05 | 30,00 | 30,99 | 3,96% | 1.830.729,00 |
| 29.01.2025 | 30,48 | 30,71 | 29,60 | 29,81 | -1,97% | 2.275.439,00 |
| 28.01.2025 | 30,88 | 30,93 | 30,31 | 30,41 | -1,27% | 2.446.222,00 |
| 27.01.2025 | 30,50 | 30,82 | 30,30 | 30,80 | 1,58% | 3.059.713,00 |
| 24.01.2025 | 30,55 | 30,59 | 30,26 | 30,32 | -0,66% | 1.445.658,00 |
| 23.01.2025 | 30,29 | 30,66 | 30,24 | 30,52 | 0,96% | 1.186.674,00 |
| 22.01.2025 | 30,53 | 30,53 | 30,20 | 30,23 | -1,05% | 1.544.205,00 |
| 21.01.2025 | 30,30 | 30,61 | 30,25 | 30,55 | 1,53% | 1.583.452,00 |
| 17.01.2025 | 30,07 | 30,32 | 30,05 | 30,09 | 0,37% | 1.144.922,00 |
| 16.01.2025 | 29,25 | 30,07 | 29,25 | 29,98 | 2,25% | 1.796.165,00 |
| 15.01.2025 | 29,78 | 29,83 | 29,15 | 29,32 | -0,24% | 1.986.193,00 |
| 14.01.2025 | 28,99 | 29,51 | 28,73 | 29,39 | 1,98% | 2.436.597,00 |
| 13.01.2025 | 28,55 | 28,85 | 28,25 | 28,82 | 1,84% | 2.341.000,00 |
| 10.01.2025 | 28,14 | 28,57 | 28,04 | 28,30 | -0,67% | 1.498.952,00 |
| 08.01.2025 | 27,97 | 28,50 | 27,85 | 28,49 | 0,49% | 1.479.761,00 |
| 07.01.2025 | 28,00 | 28,43 | 27,85 | 28,35 | 1,25% | 1.623.012,00 |
| 06.01.2025 | 28,68 | 28,68 | 27,94 | 28,00 | -2,20% | 2.437.779,00 |