27,765€
0,78%
Echtzeit-Aktienkurs UGI Corp.
Bid:
Ask:
Aktienkurse zur UGI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 27,54 | 27,76 | 27,54 | 27,76 | 0,76% | - |
| 03.12.2024 | 27,40 | 27,83 | 26,87 | 27,55 | 0,47% | 300,00 |
| 02.12.2024 | 28,28 | 28,87 | 27,36 | 27,42 | -2,94% | 445,00 |
| 29.11.2024 | 29,10 | 29,10 | 27,46 | 28,25 | -2,92% | 25,00 |
| 28.11.2024 | 28,43 | 29,50 | 28,43 | 29,10 | 2,46% | - |
| 27.11.2024 | 28,61 | 28,93 | 28,20 | 28,40 | -0,75% | 470,00 |
| 26.11.2024 | 27,95 | 28,72 | 27,61 | 28,62 | 2,34% | 115,00 |
| 25.11.2024 | 27,34 | 28,14 | 26,75 | 27,96 | 2,31% | 665,00 |
| 22.11.2024 | 23,54 | 27,52 | 22,73 | 27,33 | 16,15% | 2.590,00 |
| 21.11.2024 | 23,40 | 23,77 | 23,00 | 23,53 | 1,95% | 500,00 |
| 20.11.2024 | 23,04 | 23,30 | 22,98 | 23,08 | 0,20% | 250,00 |
| 19.11.2024 | 23,05 | 23,26 | 22,77 | 23,04 | -0,09% | 21,00 |
| 18.11.2024 | 22,89 | 23,35 | 22,75 | 23,06 | 0,55% | - |
| 15.11.2024 | 22,11 | 23,14 | 22,02 | 22,93 | 3,69% | - |
| 14.11.2024 | 22,23 | 22,65 | 22,03 | 22,12 | -0,47% | 90,00 |
| 13.11.2024 | 22,33 | 22,76 | 22,12 | 22,22 | -0,47% | - |
| 12.11.2024 | 22,54 | 22,84 | 22,30 | 22,33 | -0,95% | - |
| 11.11.2024 | 22,25 | 22,82 | 22,16 | 22,54 | 1,30% | 173,00 |
| 08.11.2024 | 22,24 | 22,42 | 21,94 | 22,25 | 0,04% | 225,00 |
| 07.11.2024 | 22,29 | 22,57 | 22,06 | 22,24 | -0,18% | 40,00 |
| 06.11.2024 | 21,80 | 22,71 | 21,80 | 22,28 | 3,80% | 535,00 |
| 05.11.2024 | 21,59 | 21,62 | 21,22 | 21,47 | -0,58% | 136,00 |
| 04.11.2024 | 21,70 | 22,14 | 21,41 | 21,59 | -0,53% | - |
| 01.11.2024 | 21,92 | 22,36 | 21,63 | 21,71 | -0,98% | 284,00 |
| 31.10.2024 | 22,24 | 22,62 | 21,86 | 21,92 | -1,44% | 53,00 |
| 30.10.2024 | 22,85 | 22,87 | 22,15 | 22,24 | -2,69% | 315,00 |
| 29.10.2024 | 23,07 | 23,27 | 22,67 | 22,86 | -1,02% | 2,00 |
| 28.10.2024 | 22,82 | 23,25 | 22,82 | 23,09 | 1,36% | - |
| 25.10.2024 | 22,83 | 23,28 | 22,64 | 22,78 | -0,24% | - |
| 24.10.2024 | 23,18 | 23,72 | 22,83 | 22,84 | -1,51% | 800,00 |
| 23.10.2024 | 23,11 | 23,38 | 22,98 | 23,19 | 0,24% | 12,00 |
| 22.10.2024 | 23,11 | 23,47 | 22,95 | 23,13 | 0,09% | - |
| 21.10.2024 | 23,35 | 23,53 | 22,97 | 23,11 | -0,22% | 150,00 |
| 18.10.2024 | 23,15 | 23,50 | 22,84 | 23,16 | 0,02% | - |
| 17.10.2024 | 23,27 | 23,47 | 22,94 | 23,16 | -0,47% | 295,00 |
| 16.10.2024 | 23,26 | 23,73 | 23,15 | 23,27 | 0,04% | 200,00 |
| 15.10.2024 | 22,69 | 23,48 | 22,63 | 23,26 | 2,06% | 662,00 |
| 14.10.2024 | 22,63 | 23,15 | 22,49 | 22,79 | 1,18% | 325,00 |
| 11.10.2024 | 21,87 | 22,56 | 21,87 | 22,52 | 2,88% | 1.367,00 |
| 10.10.2024 | 21,86 | 22,03 | 21,61 | 21,89 | 0,09% | 80,00 |
| 09.10.2024 | 21,64 | 21,92 | 21,64 | 21,87 | 0,88% | 17,00 |
| 08.10.2024 | 21,71 | 22,12 | 21,37 | 21,68 | -0,16% | - |
| 07.10.2024 | 22,01 | 22,58 | 21,57 | 21,72 | -1,34% | 600,00 |
| 04.10.2024 | 21,91 | 22,20 | 21,83 | 22,01 | 0,27% | 49,00 |
| 03.10.2024 | 22,03 | 22,18 | 21,88 | 21,95 | -0,41% | - |
| 02.10.2024 | 22,15 | 22,38 | 21,92 | 22,04 | -0,54% | - |
| 01.10.2024 | 22,47 | 22,70 | 22,07 | 22,16 | -1,82% | 45,00 |
| 30.09.2024 | 22,32 | 22,63 | 22,20 | 22,57 | 1,07% | - |
| 27.09.2024 | 22,04 | 22,47 | 22,04 | 22,33 | 1,32% | - |
| 26.09.2024 | 22,22 | 22,47 | 21,95 | 22,04 | -0,81% | - |
| 25.09.2024 | 22,11 | 22,38 | 22,02 | 22,22 | 0,45% | 470,00 |
| 24.09.2024 | 21,98 | 22,38 | 21,81 | 22,12 | 0,77% | 100,00 |
| 23.09.2024 | 21,51 | 21,98 | 21,51 | 21,95 | 1,76% | 220,00 |
| 20.09.2024 | 21,94 | 22,26 | 21,45 | 21,57 | -1,64% | - |
| 19.09.2024 | 21,55 | 22,04 | 21,54 | 21,93 | 0,87% | 60,00 |
| 18.09.2024 | 21,44 | 21,80 | 21,34 | 21,74 | 1,45% | 20,00 |
| 17.09.2024 | 21,58 | 21,74 | 21,40 | 21,43 | -0,60% | - |
| 16.09.2024 | 21,82 | 21,82 | 21,25 | 21,56 | -0,37% | 150,00 |
| 13.09.2024 | 21,15 | 21,68 | 21,15 | 21,64 | 2,44% | 60,00 |
| 12.09.2024 | 21,31 | 21,69 | 21,11 | 21,13 | -0,82% | 351,00 |
| 11.09.2024 | 21,63 | 21,75 | 21,25 | 21,30 | -1,53% | 625,00 |
| 10.09.2024 | 21,68 | 22,22 | 21,49 | 21,63 | -0,09% | 1.350,00 |
| 09.09.2024 | 21,61 | 22,50 | 21,61 | 21,65 | 0,00% | 185,00 |
| 06.09.2024 | 22,07 | 22,42 | 21,62 | 21,65 | -1,86% | 140,00 |
| 05.09.2024 | 22,60 | 22,97 | 21,93 | 22,06 | -2,35% | 40,00 |
| 04.09.2024 | 22,56 | 22,88 | 22,32 | 22,59 | 0,22% | 500,00 |
| 03.09.2024 | 22,58 | 22,73 | 22,37 | 22,54 | -0,18% | - |
| 02.09.2024 | 22,52 | 22,90 | 22,52 | 22,58 | 0,27% | 900,00 |
| 30.08.2024 | 22,23 | 22,59 | 22,22 | 22,52 | 1,30% | - |
| 29.08.2024 | 22,18 | 22,50 | 22,05 | 22,23 | 0,18% | - |
| 28.08.2024 | 21,89 | 22,50 | 21,89 | 22,19 | 1,32% | 134,00 |
| 27.08.2024 | 22,23 | 22,34 | 21,83 | 21,90 | -1,31% | - |
| 26.08.2024 | 21,98 | 22,37 | 21,87 | 22,19 | 0,77% | 180,00 |
| 23.08.2024 | 22,04 | 22,25 | 21,68 | 22,02 | -0,05% | 200,00 |
| 22.08.2024 | 22,07 | 22,23 | 21,91 | 22,03 | -0,27% | - |
| 21.08.2024 | 22,17 | 22,28 | 22,01 | 22,09 | -0,36% | 135,00 |
| 20.08.2024 | 22,06 | 22,22 | 21,93 | 22,17 | 0,50% | 29,00 |
| 19.08.2024 | 22,09 | 22,30 | 21,78 | 22,06 | -0,36% | 265,00 |
| 16.08.2024 | 22,00 | 22,29 | 21,85 | 22,14 | 0,73% | - |
| 15.08.2024 | 21,47 | 22,14 | 21,47 | 21,98 | 2,28% | 400,00 |
| 14.08.2024 | 21,52 | 21,69 | 21,32 | 21,49 | -0,14% | - |
| 13.08.2024 | 21,39 | 21,56 | 21,28 | 21,52 | 0,80% | - |
| 12.08.2024 | 21,48 | 21,65 | 21,23 | 21,35 | -0,42% | - |
| 09.08.2024 | 21,45 | 22,10 | 21,16 | 21,44 | -0,05% | 427,00 |
| 08.08.2024 | 22,11 | 22,50 | 21,37 | 21,45 | -3,01% | 300,00 |
| 07.08.2024 | 22,21 | 22,57 | 22,12 | 22,12 | -0,70% | 113,00 |
| 06.08.2024 | 21,85 | 22,80 | 21,77 | 22,27 | 1,97% | - |
| 05.08.2024 | 22,62 | 22,82 | 21,60 | 21,84 | -3,53% | 150,00 |
| 02.08.2024 | 23,09 | 23,09 | 22,35 | 22,64 | -2,03% | 257,00 |
| 01.08.2024 | 22,95 | 23,18 | 22,85 | 23,11 | 0,83% | 594,00 |
| 31.07.2024 | 22,90 | 23,40 | 22,72 | 22,92 | -0,04% | 31,00 |
| 30.07.2024 | 22,76 | 23,08 | 22,71 | 22,93 | 0,22% | - |
| 29.07.2024 | 22,70 | 23,15 | 22,59 | 22,88 | 1,06% | 1.200,00 |
| 26.07.2024 | 22,54 | 22,78 | 22,49 | 22,64 | 0,31% | - |
| 25.07.2024 | 22,49 | 22,80 | 22,23 | 22,57 | 0,18% | - |
| 24.07.2024 | 22,33 | 22,71 | 22,23 | 22,53 | 0,85% | - |
| 23.07.2024 | 22,25 | 22,50 | 22,14 | 22,34 | 0,31% | - |
| 22.07.2024 | 22,39 | 22,70 | 22,08 | 22,27 | -0,67% | 20,00 |
| 19.07.2024 | 22,56 | 22,72 | 22,20 | 22,42 | -0,62% | 241,00 |
| 18.07.2024 | 22,57 | 22,96 | 22,15 | 22,56 | 0,36% | - |