29,205€
-2,55%
Echtzeit-Aktienkurs UGI Corp.
Bid:
Ask:
Aktienkurse zur UGI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 29,44 | 29,56 | 29,10 | 29,22 | -2,52% | - |
| 02.09.2025 | 29,41 | 29,97 | 29,41 | 29,97 | 0,60% | 119,00 |
| 01.09.2025 | 29,39 | 29,79 | 29,39 | 29,79 | -0,10% | 230,00 |
| 29.08.2025 | 29,52 | 29,82 | 29,52 | 29,82 | -0,10% | 45,00 |
| 28.08.2025 | 29,85 | 29,85 | 29,85 | 29,85 | 0,44% | - |
| 27.08.2025 | 29,72 | 29,72 | 29,72 | 29,72 | -1,20% | - |
| 26.08.2025 | 29,99 | 30,08 | 29,99 | 30,08 | 0,40% | 25,00 |
| 25.08.2025 | 29,96 | 29,96 | 29,96 | 29,96 | -0,56% | - |
| 22.08.2025 | 29,84 | 30,13 | 29,84 | 30,13 | 0,67% | 35,00 |
| 21.08.2025 | 29,65 | 29,93 | 29,65 | 29,93 | 0,30% | 10,00 |
| 20.08.2025 | 29,43 | 29,84 | 29,43 | 29,84 | 0,17% | 3,00 |
| 19.08.2025 | 29,45 | 29,79 | 29,45 | 29,79 | -0,33% | 198,00 |
| 18.08.2025 | 29,89 | 29,89 | 29,89 | 29,89 | -2,00% | - |
| 15.08.2025 | 30,33 | 30,50 | 30,33 | 30,50 | 0,30% | 500,00 |
| 14.08.2025 | 30,41 | 30,41 | 30,41 | 30,41 | 1,60% | - |
| 13.08.2025 | 29,93 | 29,93 | 29,93 | 29,93 | -0,50% | - |
| 12.08.2025 | 29,96 | 30,08 | 29,96 | 30,08 | 0,74% | 189,00 |
| 11.08.2025 | 29,86 | 29,86 | 29,86 | 29,86 | -1,06% | - |
| 08.08.2025 | 30,18 | 30,18 | 30,18 | 30,18 | 0,33% | - |
| 07.08.2025 | 30,70 | 30,70 | 30,08 | 30,08 | -3,28% | 288,00 |
| 06.08.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -1,71% | - |
| 05.08.2025 | 31,64 | 31,64 | 31,64 | 31,64 | 0,73% | - |
| 04.08.2025 | 31,41 | 31,50 | 31,41 | 31,41 | -0,10% | 131,00 |
| 01.08.2025 | 31,34 | 31,44 | 31,34 | 31,44 | -0,66% | 100,00 |
| 31.07.2025 | 31,05 | 31,65 | 31,05 | 31,65 | 1,44% | 1.220,00 |
| 30.07.2025 | 30,66 | 31,20 | 30,66 | 31,20 | 2,23% | 215,00 |
| 29.07.2025 | 30,52 | 30,52 | 30,52 | 30,52 | -0,20% | - |
| 28.07.2025 | 30,94 | 30,94 | 30,58 | 30,58 | 0,86% | 25,00 |
| 25.07.2025 | 30,32 | 30,32 | 30,32 | 30,32 | -1,24% | - |
| 24.07.2025 | 30,80 | 31,03 | 30,70 | 30,70 | -1,13% | 1.350,00 |
| 23.07.2025 | 31,37 | 31,90 | 31,05 | 31,05 | -0,22% | 525,00 |
| 22.07.2025 | 31,12 | 31,12 | 31,12 | 31,12 | 0,61% | - |
| 21.07.2025 | 30,93 | 30,93 | 30,93 | 30,93 | 0,62% | 49,00 |
| 18.07.2025 | 30,74 | 30,74 | 30,74 | 30,74 | -1,06% | - |
| 17.07.2025 | 30,71 | 31,14 | 30,71 | 31,07 | 0,32% | 750,00 |
| 16.07.2025 | 30,53 | 31,15 | 30,53 | 30,97 | -0,58% | 260,00 |
| 15.07.2025 | 30,76 | 31,15 | 30,76 | 31,15 | 3,11% | 335,00 |
| 14.07.2025 | 30,32 | 30,32 | 30,21 | 30,21 | -0,46% | 230,00 |
| 11.07.2025 | 30,36 | 30,36 | 30,35 | 30,35 | 1,03% | 1.000,00 |
| 10.07.2025 | 30,04 | 30,04 | 30,04 | 30,04 | 1,14% | - |
| 09.07.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -2,56% | - |
| 08.07.2025 | 29,78 | 30,48 | 29,78 | 30,48 | 2,11% | 10,00 |
| 07.07.2025 | 29,85 | 29,85 | 29,85 | 29,85 | 0,67% | - |
| 04.07.2025 | 29,81 | 29,81 | 29,65 | 29,65 | -1,43% | 2.000,00 |
| 03.07.2025 | 29,56 | 30,08 | 29,56 | 30,08 | 1,97% | 260,00 |
| 02.07.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -3,50% | - |
| 01.07.2025 | 30,57 | 30,57 | 30,57 | 30,57 | -1,64% | - |
| 30.06.2025 | 30,57 | 31,08 | 30,57 | 31,08 | 0,88% | 85,00 |
| 27.06.2025 | 30,56 | 30,81 | 30,56 | 30,81 | 1,68% | 250,00 |
| 26.06.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -2,60% | - |
| 25.06.2025 | 31,11 | 31,11 | 31,11 | 31,11 | -0,10% | - |
| 24.06.2025 | 31,14 | 31,14 | 31,14 | 31,14 | -0,92% | - |
| 23.06.2025 | 31,17 | 31,43 | 31,17 | 31,43 | 0,61% | 220,00 |
| 20.06.2025 | 31,24 | 31,24 | 31,24 | 31,24 | -0,54% | - |
| 19.06.2025 | 31,41 | 31,41 | 31,41 | 31,41 | 0,67% | - |
| 18.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,60% | - |
| 17.06.2025 | 30,71 | 30,71 | 30,71 | 30,71 | -0,55% | - |
| 16.06.2025 | 30,88 | 30,88 | 30,88 | 30,88 | -3,38% | - |
| 13.06.2025 | 31,57 | 31,96 | 31,57 | 31,96 | 2,90% | 42,00 |
| 12.06.2025 | 31,06 | 31,06 | 31,06 | 31,06 | -1,46% | - |
| 11.06.2025 | 31,23 | 31,52 | 31,23 | 31,52 | 2,24% | 386,00 |
| 10.06.2025 | 30,87 | 30,92 | 30,83 | 30,83 | 0,13% | 800,00 |
| 09.06.2025 | 30,79 | 30,79 | 30,79 | 30,79 | -1,50% | - |
| 06.06.2025 | 30,70 | 31,26 | 30,70 | 31,26 | 1,17% | 400,00 |
| 05.06.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -2,22% | - |
| 04.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 03.06.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 1,56% | 45,00 |
| 02.06.2025 | 31,31 | 31,31 | 31,31 | 31,31 | -0,06% | - |
| 30.05.2025 | 31,33 | 31,33 | 31,33 | 31,33 | -2,12% | - |
| 29.05.2025 | 31,69 | 32,01 | 31,69 | 32,01 | 1,14% | 850,00 |
| 28.05.2025 | 31,67 | 31,67 | 31,65 | 31,65 | -0,28% | 666,00 |
| 27.05.2025 | 31,50 | 31,74 | 31,50 | 31,74 | 0,79% | 50,00 |
| 26.05.2025 | 31,49 | 31,49 | 31,49 | 31,49 | 0,25% | - |
| 23.05.2025 | 31,13 | 31,41 | 31,13 | 31,41 | 1,68% | 500,00 |
| 22.05.2025 | 31,08 | 31,26 | 30,89 | 30,89 | -1,59% | 1.011,00 |
| 21.05.2025 | 31,39 | 31,39 | 31,39 | 31,39 | -2,70% | - |
| 20.05.2025 | 31,56 | 32,26 | 31,56 | 32,26 | 3,03% | 978,00 |
| 19.05.2025 | 31,31 | 31,31 | 31,31 | 31,31 | -1,54% | - |
| 16.05.2025 | 31,14 | 31,81 | 31,14 | 31,80 | 2,35% | 400,00 |
| 15.05.2025 | 30,53 | 31,07 | 30,53 | 31,07 | 1,17% | 300,00 |
| 14.05.2025 | 30,71 | 30,71 | 30,71 | 30,71 | -0,36% | - |
| 13.05.2025 | 30,82 | 30,82 | 30,82 | 30,82 | -4,17% | - |
| 12.05.2025 | 31,06 | 32,16 | 31,06 | 32,16 | 4,52% | 80,00 |
| 09.05.2025 | 30,77 | 30,77 | 30,77 | 30,77 | -1,00% | - |
| 08.05.2025 | 29,52 | 31,08 | 29,52 | 31,08 | 5,36% | 1.000,00 |
| 07.05.2025 | 29,26 | 29,50 | 29,26 | 29,50 | 0,82% | 45,00 |
| 06.05.2025 | 29,26 | 29,26 | 29,26 | 29,26 | 0,17% | - |
| 05.05.2025 | 29,21 | 29,21 | 29,21 | 29,21 | -0,14% | - |
| 02.05.2025 | 29,01 | 29,40 | 29,01 | 29,25 | 2,38% | 418,00 |
| 30.04.2025 | 28,48 | 28,57 | 28,33 | 28,57 | 0,56% | 250,00 |
| 29.04.2025 | 28,41 | 28,41 | 28,41 | 28,41 | -0,77% | - |
| 28.04.2025 | 28,39 | 28,63 | 28,39 | 28,63 | 0,00% | 60,00 |
| 25.04.2025 | 28,63 | 28,63 | 28,63 | 28,63 | -1,58% | - |
| 24.04.2025 | 28,55 | 29,09 | 28,55 | 29,09 | 1,11% | 171,00 |
| 23.04.2025 | 29,00 | 29,00 | 28,77 | 28,77 | 0,63% | 210,00 |
| 22.04.2025 | 28,43 | 28,59 | 28,43 | 28,59 | -0,76% | 282,00 |
| 17.04.2025 | 28,81 | 28,81 | 28,81 | 28,81 | -0,24% | 700,00 |
| 16.04.2025 | 27,78 | 28,88 | 27,69 | 28,88 | 2,12% | 650,00 |
| 15.04.2025 | 27,87 | 28,47 | 27,87 | 28,28 | 0,25% | 215,00 |
| 14.04.2025 | 27,47 | 28,21 | 27,47 | 28,21 | 2,96% | 10,00 |