30,810€
-0,96%
Echtzeit-Aktienkurs UGI Corp.
Bid:
Ask:
Aktienkurse zur UGI Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.06.2025 | 30,58 | 30,80 | 30,30 | 30,67 | -1,41% | - |
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 |
11.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,83% | - |
10.04.2025 | 28,16 | 28,16 | 27,91 | 27,91 | 5,00% | 300,00 |
09.04.2025 | 26,73 | 26,73 | 26,58 | 26,58 | -5,98% | 50,00 |
08.04.2025 | 28,27 | 28,27 | 28,27 | 28,27 | 6,96% | 250,00 |
07.04.2025 | 27,33 | 27,33 | 26,43 | 26,43 | -6,48% | 475,00 |
04.04.2025 | 29,01 | 29,01 | 28,26 | 28,26 | -6,36% | 115,00 |
03.04.2025 | 30,18 | 30,18 | 30,18 | 30,18 | -1,85% | - |
02.04.2025 | 30,75 | 30,75 | 30,75 | 30,75 | -0,13% | - |
01.04.2025 | 30,79 | 30,79 | 30,79 | 30,79 | 0,98% | - |
31.03.2025 | 30,04 | 30,49 | 30,04 | 30,49 | 0,46% | 15,00 |
28.03.2025 | 30,35 | 30,35 | 30,35 | 30,35 | -0,72% | - |
27.03.2025 | 30,57 | 30,57 | 30,57 | 30,57 | -0,78% | 1.300,00 |
26.03.2025 | 30,27 | 30,81 | 30,27 | 30,81 | 2,32% | 427,00 |
25.03.2025 | 30,50 | 30,81 | 30,11 | 30,11 | -1,83% | 131,00 |
24.03.2025 | 30,89 | 30,89 | 30,67 | 30,67 | -0,71% | 906,00 |
21.03.2025 | 30,89 | 30,89 | 30,89 | 30,89 | 1,98% | - |
20.03.2025 | 30,29 | 30,29 | 30,29 | 30,29 | -0,59% | - |
19.03.2025 | 30,00 | 30,47 | 30,00 | 30,47 | 1,20% | 140,00 |
18.03.2025 | 30,06 | 30,11 | 30,06 | 30,11 | 0,97% | 100,00 |
17.03.2025 | 29,82 | 29,82 | 29,82 | 29,82 | 1,77% | - |
14.03.2025 | 29,43 | 29,76 | 29,30 | 29,30 | -0,71% | 286,00 |
13.03.2025 | 29,42 | 29,51 | 29,42 | 29,51 | -0,17% | 135,00 |
12.03.2025 | 29,56 | 29,56 | 29,56 | 29,56 | -0,07% | 50,00 |
11.03.2025 | 29,72 | 30,09 | 29,58 | 29,58 | -3,02% | 140,00 |
10.03.2025 | 30,17 | 30,50 | 30,17 | 30,50 | -0,29% | 875,00 |
07.03.2025 | 30,10 | 30,59 | 30,10 | 30,59 | -0,29% | 100,00 |
06.03.2025 | 30,37 | 30,68 | 30,37 | 30,68 | -1,03% | 50,00 |
05.03.2025 | 31,00 | 31,32 | 31,00 | 31,00 | -3,73% | 380,00 |
04.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,69% | - |
03.03.2025 | 33,04 | 33,17 | 33,04 | 33,09 | 2,16% | 330,00 |
28.02.2025 | 31,71 | 32,39 | 31,71 | 32,39 | 0,81% | 1.000,00 |
27.02.2025 | 31,56 | 32,13 | 31,56 | 32,13 | 0,78% | 500,00 |
26.02.2025 | 31,56 | 32,06 | 31,56 | 31,88 | 0,09% | 560,00 |
25.02.2025 | 31,58 | 32,39 | 31,58 | 31,85 | 0,00% | 2.058,00 |
24.02.2025 | 31,82 | 32,35 | 31,80 | 31,85 | -0,25% | 3.245,00 |
21.02.2025 | 31,00 | 31,93 | 31,00 | 31,93 | 1,88% | 2.870,00 |
20.02.2025 | 31,12 | 31,60 | 31,12 | 31,34 | -0,06% | 760,00 |
19.02.2025 | 31,36 | 31,36 | 31,36 | 31,36 | 1,69% | - |
18.02.2025 | 30,49 | 30,84 | 30,49 | 30,84 | 0,03% | 100,00 |
17.02.2025 | 30,51 | 30,83 | 30,51 | 30,83 | 0,55% | 100,00 |
14.02.2025 | 30,66 | 30,66 | 30,66 | 30,66 | -0,16% | - |
13.02.2025 | 30,79 | 30,81 | 30,71 | 30,71 | -0,87% | 1.000,00 |
12.02.2025 | 30,81 | 30,98 | 30,81 | 30,98 | 1,37% | 60,00 |
11.02.2025 | 30,42 | 30,84 | 30,42 | 30,56 | -2,64% | 650,00 |
10.02.2025 | 31,39 | 31,39 | 31,39 | 31,39 | 1,42% | - |
07.02.2025 | 30,52 | 31,11 | 30,39 | 30,95 | 3,13% | 1.045,00 |
06.02.2025 | 30,01 | 30,01 | 30,01 | 30,01 | -0,46% | - |
05.02.2025 | 29,58 | 30,15 | 29,58 | 30,15 | 0,63% | 800,00 |
04.02.2025 | 29,74 | 29,96 | 29,74 | 29,96 | 2,08% | 25,00 |