31,755€
-0,80%
Echtzeit-Aktienkurs UGI Corp
Bid:
Ask:
Aktienkurse zur UGI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 29,39 | 29,39 | 29,35 | 29,35 | -0,20% | 50,00 |
| 31.01.2025 | 29,66 | 29,91 | 29,41 | 29,41 | 2,65% | 2.800,00 |
| 30.01.2025 | 28,39 | 28,65 | 28,39 | 28,65 | -2,95% | 4.186,00 |
| 29.01.2025 | 28,89 | 29,52 | 28,89 | 29,52 | 0,79% | 153,00 |
| 28.01.2025 | 29,30 | 30,00 | 29,19 | 29,29 | 1,28% | 1.963,00 |
| 27.01.2025 | 28,95 | 28,95 | 28,57 | 28,92 | -0,52% | 963,00 |
| 24.01.2025 | 28,93 | 29,07 | 28,93 | 29,07 | 0,97% | 3.450,00 |
| 23.01.2025 | 28,78 | 28,80 | 28,78 | 28,79 | -2,14% | 220,00 |
| 22.01.2025 | 29,18 | 29,42 | 29,18 | 29,42 | 2,29% | 190,00 |
| 21.01.2025 | 28,76 | 28,76 | 28,76 | 28,76 | -0,03% | - |
| 20.01.2025 | 29,00 | 29,23 | 28,77 | 28,77 | -0,66% | 879,00 |
| 17.01.2025 | 28,96 | 28,96 | 28,96 | 28,96 | -0,14% | - |
| 16.01.2025 | 28,26 | 29,00 | 28,26 | 29,00 | 2,29% | 805,00 |
| 15.01.2025 | 28,35 | 28,35 | 28,35 | 28,35 | 0,64% | - |
| 14.01.2025 | 28,17 | 28,17 | 28,17 | 28,17 | 0,64% | - |
| 13.01.2025 | 27,80 | 27,99 | 27,80 | 27,99 | 1,41% | 1.067,00 |
| 10.01.2025 | 27,20 | 27,60 | 27,20 | 27,60 | 0,25% | 330,00 |
| 09.01.2025 | 27,46 | 27,53 | 27,29 | 27,53 | 1,06% | 375,00 |
| 08.01.2025 | 27,68 | 27,68 | 27,00 | 27,24 | 0,74% | 1.361,00 |