27,375€
15,26%
Echtzeit-Aktienkurs UGI Corp.
Bid:
Ask:
Aktienkurse zur UGI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 23,38 | 27,20 | 22,95 | 27,20 | 14,53% | 11.000,00 |
| 21.11.2024 | 22,82 | 23,75 | 22,82 | 23,75 | 2,15% | 370,00 |
| 20.11.2024 | 22,77 | 23,25 | 22,77 | 23,25 | 1,13% | 100,00 |
| 19.11.2024 | 22,85 | 22,99 | 22,85 | 22,99 | 0,09% | 1.730,00 |
| 18.11.2024 | 22,97 | 22,97 | 22,97 | 22,97 | 4,41% | - |
| 15.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,57% | - |
| 14.11.2024 | 22,12 | 22,35 | 22,12 | 22,35 | -1,41% | 25,00 |
| 13.11.2024 | 22,16 | 22,67 | 22,16 | 22,67 | 0,31% | 380,00 |
| 12.11.2024 | 22,24 | 22,88 | 22,24 | 22,60 | 0,22% | 5.575,00 |
| 11.11.2024 | 22,36 | 22,86 | 22,36 | 22,55 | 1,03% | 2.070,00 |
| 08.11.2024 | 22,01 | 22,32 | 22,01 | 22,32 | -0,80% | 400,00 |
| 07.11.2024 | 22,00 | 22,50 | 22,00 | 22,50 | 0,09% | 75,00 |
| 06.11.2024 | 21,71 | 22,51 | 21,71 | 22,48 | 4,61% | 2.500,00 |
| 05.11.2024 | 21,33 | 21,49 | 21,33 | 21,49 | -0,97% | 553,00 |
| 04.11.2024 | 21,49 | 21,80 | 21,49 | 21,70 | -1,36% | 1.515,00 |
| 01.11.2024 | 21,87 | 22,10 | 21,87 | 22,00 | -2,27% | 327,00 |
| 31.10.2024 | 22,13 | 22,53 | 22,13 | 22,51 | -1,96% | 50,00 |
| 30.10.2024 | 22,54 | 22,96 | 22,54 | 22,96 | -1,42% | 1.340,00 |
| 29.10.2024 | 22,96 | 23,29 | 22,96 | 23,29 | 1,22% | 118,00 |
| 28.10.2024 | 23,01 | 23,01 | 23,01 | 23,01 | -1,16% | 14,00 |
| 25.10.2024 | 22,61 | 23,28 | 22,61 | 23,28 | -1,02% | 178,00 |
| 24.10.2024 | 22,87 | 23,52 | 22,87 | 23,52 | 0,04% | 100,00 |
| 23.10.2024 | 22,88 | 23,51 | 22,88 | 23,51 | 1,47% | 277,00 |
| 22.10.2024 | 22,90 | 23,19 | 22,90 | 23,17 | -0,34% | 460,00 |
| 21.10.2024 | 23,10 | 23,51 | 23,10 | 23,25 | -0,60% | 1.070,00 |
| 18.10.2024 | 22,66 | 23,40 | 22,66 | 23,39 | -0,55% | 330,00 |
| 17.10.2024 | 22,97 | 23,52 | 22,97 | 23,52 | 1,60% | 570,00 |
| 16.10.2024 | 23,25 | 23,64 | 23,15 | 23,15 | -0,04% | 360,00 |
| 15.10.2024 | 22,65 | 23,16 | 22,65 | 23,16 | 2,34% | 320,00 |
| 14.10.2024 | 23,09 | 23,09 | 22,63 | 22,63 | 1,89% | 2.310,00 |
| 11.10.2024 | 21,76 | 22,44 | 21,76 | 22,21 | 1,00% | 1.094,00 |
| 10.10.2024 | 21,71 | 21,99 | 21,71 | 21,99 | 1,99% | 450,00 |
| 09.10.2024 | 21,56 | 21,56 | 21,56 | 21,56 | 0,00% | - |
| 08.10.2024 | 21,56 | 21,56 | 21,56 | 21,56 | -0,78% | - |
| 07.10.2024 | 22,01 | 22,49 | 21,73 | 21,73 | -1,32% | 150,00 |
| 04.10.2024 | 21,91 | 22,02 | 21,91 | 22,02 | -0,86% | 140,00 |
| 03.10.2024 | 21,91 | 22,21 | 21,91 | 22,21 | -0,67% | 303,00 |
| 02.10.2024 | 22,01 | 22,36 | 22,01 | 22,36 | -1,71% | 70,00 |
| 01.10.2024 | 22,17 | 22,75 | 22,17 | 22,75 | 0,44% | 225,00 |
| 30.09.2024 | 22,59 | 22,65 | 22,59 | 22,65 | 1,98% | 388,00 |
| 27.09.2024 | 22,33 | 22,33 | 22,21 | 22,21 | -0,40% | 380,00 |
| 26.09.2024 | 22,11 | 22,30 | 22,11 | 22,30 | 1,32% | 375,00 |
| 25.09.2024 | 22,01 | 22,01 | 22,01 | 22,01 | -0,63% | - |
| 24.09.2024 | 21,70 | 22,15 | 21,70 | 22,15 | 1,14% | 225,00 |
| 23.09.2024 | 21,51 | 22,02 | 21,51 | 21,90 | -0,86% | 184,00 |
| 20.09.2024 | 22,09 | 22,09 | 22,09 | 22,09 | 0,36% | 10,00 |
| 19.09.2024 | 21,55 | 22,01 | 21,55 | 22,01 | 1,38% | 100,00 |
| 18.09.2024 | 21,60 | 21,71 | 21,60 | 21,71 | 0,32% | 7,00 |
| 17.09.2024 | 21,46 | 21,64 | 21,46 | 21,64 | 2,85% | 30,00 |
| 16.09.2024 | 21,04 | 21,04 | 21,04 | 21,04 | -2,59% | - |
| 13.09.2024 | 21,11 | 21,60 | 21,11 | 21,60 | 1,84% | 155,00 |
| 12.09.2024 | 21,21 | 21,21 | 21,21 | 21,21 | -2,66% | 250,00 |
| 11.09.2024 | 21,51 | 21,79 | 21,51 | 21,79 | -1,85% | 300,00 |
| 10.09.2024 | 21,61 | 22,20 | 21,61 | 22,20 | -0,31% | 350,00 |
| 09.09.2024 | 21,56 | 22,27 | 21,56 | 22,27 | 0,04% | 325,00 |
| 06.09.2024 | 21,80 | 22,26 | 21,80 | 22,26 | 0,27% | 200,00 |
| 05.09.2024 | 22,32 | 22,40 | 22,20 | 22,20 | -2,46% | 292,00 |
| 04.09.2024 | 22,17 | 22,76 | 22,17 | 22,76 | 0,89% | 6,00 |
| 03.09.2024 | 22,51 | 22,56 | 22,51 | 22,56 | -0,13% | 3.000,00 |
| 02.09.2024 | 22,71 | 22,71 | 22,59 | 22,59 | -0,48% | - |
| 30.08.2024 | 22,01 | 22,70 | 22,01 | 22,70 | 3,13% | 45,00 |
| 29.08.2024 | 22,01 | 22,01 | 22,01 | 22,01 | -0,99% | - |
| 28.08.2024 | 21,70 | 22,23 | 21,70 | 22,23 | 1,00% | 180,00 |
| 27.08.2024 | 22,01 | 22,01 | 22,01 | 22,01 | -1,26% | - |
| 26.08.2024 | 21,73 | 22,29 | 21,73 | 22,29 | 0,41% | 50,00 |
| 23.08.2024 | 21,91 | 22,20 | 21,91 | 22,20 | 0,41% | 20,00 |
| 22.08.2024 | 21,81 | 22,11 | 21,81 | 22,11 | -0,90% | 224,00 |
| 21.08.2024 | 21,90 | 22,31 | 21,90 | 22,31 | 1,36% | 40,00 |
| 20.08.2024 | 22,01 | 22,01 | 22,01 | 22,01 | -0,86% | - |
| 19.08.2024 | 22,30 | 22,30 | 22,20 | 22,20 | 2,35% | 1.120,00 |
| 16.08.2024 | 21,75 | 21,75 | 21,69 | 21,69 | 2,02% | 100,00 |
| 15.08.2024 | 21,26 | 21,26 | 21,26 | 21,26 | -0,09% | - |
| 14.08.2024 | 21,80 | 21,80 | 21,28 | 21,28 | 0,33% | 15,00 |
| 13.08.2024 | 21,21 | 21,21 | 21,21 | 21,21 | -1,35% | - |
| 12.08.2024 | 21,26 | 21,50 | 21,26 | 21,50 | -0,74% | 300,00 |
| 09.08.2024 | 21,19 | 21,80 | 21,19 | 21,66 | -1,46% | 1.000,00 |
| 08.08.2024 | 21,98 | 21,98 | 21,98 | 21,98 | -2,74% | - |
| 07.08.2024 | 22,12 | 22,60 | 22,10 | 22,60 | 0,44% | 100,00 |
| 06.08.2024 | 22,50 | 22,50 | 22,49 | 22,50 | 2,93% | 800,00 |
| 05.08.2024 | 22,69 | 22,69 | 21,86 | 21,86 | -3,53% | 845,00 |
| 02.08.2024 | 22,66 | 22,66 | 22,66 | 22,66 | 0,04% | - |
| 01.08.2024 | 22,65 | 22,65 | 22,65 | 22,65 | -1,56% | - |
| 31.07.2024 | 22,90 | 23,04 | 22,90 | 23,01 | 1,77% | 1.250,00 |
| 30.07.2024 | 22,61 | 22,61 | 22,61 | 22,61 | -0,79% | - |
| 29.07.2024 | 23,05 | 23,05 | 22,79 | 22,79 | -0,04% | 170,00 |
| 26.07.2024 | 22,35 | 22,80 | 22,35 | 22,80 | 2,61% | 23,00 |
| 25.07.2024 | 22,22 | 22,22 | 22,22 | 22,22 | 0,95% | - |
| 24.07.2024 | 22,01 | 22,01 | 22,01 | 22,01 | -0,86% | - |
| 23.07.2024 | 22,21 | 22,21 | 22,20 | 22,20 | -0,09% | 500,00 |
| 22.07.2024 | 22,21 | 22,26 | 22,21 | 22,22 | -1,33% | 1.200,00 |
| 19.07.2024 | 22,51 | 22,52 | 22,51 | 22,52 | -0,92% | 650,00 |
| 18.07.2024 | 22,23 | 22,73 | 22,23 | 22,73 | 4,27% | 1.000,00 |
| 17.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,40% | - |
| 16.07.2024 | 21,29 | 21,29 | 21,29 | 21,29 | -1,71% | - |
| 15.07.2024 | 21,48 | 21,79 | 21,48 | 21,66 | 0,98% | 1.500,00 |
| 12.07.2024 | 20,99 | 21,50 | 20,99 | 21,45 | 4,28% | 95,00 |
| 11.07.2024 | 20,57 | 20,57 | 20,57 | 20,57 | -1,44% | - |
| 10.07.2024 | 20,46 | 20,88 | 20,46 | 20,87 | 0,87% | 198,00 |
| 09.07.2024 | 20,51 | 20,82 | 20,45 | 20,69 | -0,39% | 1.161,00 |
| 08.07.2024 | 20,61 | 20,77 | 20,46 | 20,77 | -0,14% | 1.175,00 |