31,920€
1,06%
Echtzeit-Aktienkurs UGI Corp
Bid:
Ask:
Aktienkurse zur UGI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 31,58 | 31,85 | 31,31 | 31,78 | 0,62% | 2,00 |
| 29.05.2025 | 31,59 | 32,03 | 31,09 | 31,59 | 0,06% | - |
| 28.05.2025 | 31,90 | 31,97 | 31,34 | 31,57 | -1,11% | - |
| 27.05.2025 | 31,68 | 31,97 | 31,52 | 31,92 | 0,17% | - |
| 26.05.2025 | 31,74 | 31,95 | 31,47 | 31,87 | 0,35% | 50,00 |
| 23.05.2025 | 31,57 | 31,87 | 30,66 | 31,76 | 0,57% | 311,00 |
| 22.05.2025 | 31,43 | 31,76 | 31,13 | 31,58 | 0,46% | - |
| 21.05.2025 | 31,96 | 31,96 | 31,18 | 31,43 | -1,49% | - |
| 20.05.2025 | 31,96 | 32,28 | 31,78 | 31,91 | 0,00% | - |
| 19.05.2025 | 31,47 | 32,02 | 31,09 | 31,91 | 0,28% | - |
| 16.05.2025 | 31,47 | 31,83 | 31,33 | 31,82 | 0,92% | - |
| 15.05.2025 | 30,91 | 31,63 | 30,52 | 31,53 | 1,92% | 50,00 |
| 14.05.2025 | 30,97 | 31,13 | 30,34 | 30,93 | -0,13% | - |
| 13.05.2025 | 31,57 | 31,57 | 30,92 | 30,97 | -0,26% | - |
| 12.05.2025 | 31,13 | 32,36 | 30,92 | 31,05 | -0,24% | - |
| 09.05.2025 | 31,14 | 31,43 | 30,63 | 31,13 | 0,23% | 1.770,00 |
| 08.05.2025 | 29,70 | 31,44 | 29,70 | 31,06 | 4,60% | - |
| 07.05.2025 | 29,71 | 29,95 | 29,46 | 29,69 | 0,71% | - |
| 06.05.2025 | 29,63 | 29,78 | 29,30 | 29,48 | -0,49% | - |
| 05.05.2025 | 29,62 | 29,77 | 29,14 | 29,63 | 0,24% | - |
| 02.05.2025 | 28,95 | 29,64 | 28,95 | 29,56 | 2,13% | - |
| 30.04.2025 | 28,77 | 28,97 | 28,13 | 28,94 | 0,54% | - |
| 29.04.2025 | 28,55 | 28,91 | 28,25 | 28,79 | 0,63% | - |
| 28.04.2025 | 28,73 | 28,92 | 28,32 | 28,61 | -0,50% | - |
| 25.04.2025 | 28,60 | 29,14 | 28,60 | 28,75 | 0,14% | 50,00 |
| 24.04.2025 | 28,93 | 28,93 | 28,52 | 28,71 | -0,91% | - |
| 23.04.2025 | 28,75 | 29,32 | 28,42 | 28,98 | 0,87% | - |
| 22.04.2025 | 29,15 | 29,15 | 28,03 | 28,73 | -1,46% | - |
| 17.04.2025 | 28,81 | 29,51 | 28,32 | 29,15 | 1,09% | 328,00 |
| 16.04.2025 | 28,43 | 29,00 | 27,38 | 28,84 | 1,51% | 20,00 |
| 15.04.2025 | 28,19 | 28,63 | 27,96 | 28,41 | 0,85% | - |
| 14.04.2025 | 27,74 | 28,32 | 27,74 | 28,17 | 1,40% | - |
| 11.04.2025 | 27,64 | 28,04 | 26,84 | 27,78 | 0,51% | - |
| 10.04.2025 | 28,59 | 28,59 | 27,10 | 27,64 | -3,39% | 200,00 |
| 09.04.2025 | 27,84 | 28,73 | 26,36 | 28,61 | 3,98% | 246,00 |
| 08.04.2025 | 28,23 | 29,00 | 27,13 | 27,51 | -1,57% | - |
| 07.04.2025 | 27,60 | 28,68 | 23,76 | 27,95 | -1,29% | 1.232,00 |
| 04.04.2025 | 29,30 | 29,30 | 27,77 | 28,32 | -3,62% | 980,00 |
| 03.04.2025 | 31,06 | 31,06 | 29,37 | 29,38 | -5,44% | - |
| 02.04.2025 | 31,00 | 31,22 | 30,63 | 31,07 | 0,13% | - |
| 01.04.2025 | 31,46 | 31,80 | 30,70 | 31,03 | 1,44% | 650,00 |
| 31.03.2025 | 30,35 | 30,74 | 30,15 | 30,59 | 0,77% | 356,00 |
| 28.03.2025 | 30,56 | 30,75 | 30,21 | 30,36 | -0,51% | 10,00 |
| 27.03.2025 | 30,73 | 30,77 | 30,36 | 30,51 | -0,70% | - |
| 26.03.2025 | 30,40 | 30,84 | 30,32 | 30,73 | 1,00% | - |
| 25.03.2025 | 30,65 | 30,72 | 30,01 | 30,42 | -0,83% | - |
| 24.03.2025 | 30,89 | 30,95 | 30,48 | 30,68 | -0,08% | - |
| 21.03.2025 | 30,81 | 31,19 | 30,48 | 30,70 | -0,37% | 111,00 |
| 20.03.2025 | 30,25 | 31,15 | 30,25 | 30,82 | 1,30% | - |
| 19.03.2025 | 30,20 | 30,59 | 30,09 | 30,42 | 1,33% | - |
| 18.03.2025 | 30,25 | 30,32 | 29,85 | 30,02 | -0,76% | 300,00 |
| 17.03.2025 | 29,97 | 30,56 | 29,84 | 30,25 | -0,56% | - |
| 14.03.2025 | 29,48 | 30,46 | 29,39 | 30,42 | 3,33% | - |
| 13.03.2025 | 29,64 | 30,14 | 29,26 | 29,44 | -0,64% | 250,00 |
| 12.03.2025 | 29,98 | 30,06 | 29,30 | 29,63 | -0,08% | 50,00 |
| 11.03.2025 | 29,99 | 30,34 | 29,41 | 29,66 | -0,89% | 200,00 |
| 10.03.2025 | 30,59 | 30,97 | 29,73 | 29,92 | -1,74% | 25,00 |
| 07.03.2025 | 30,74 | 30,74 | 29,96 | 30,45 | 0,03% | 50,00 |
| 06.03.2025 | 30,69 | 30,69 | 29,96 | 30,44 | -0,83% | 130,00 |
| 05.03.2025 | 31,11 | 31,37 | 30,31 | 30,70 | -1,54% | 77,00 |
| 04.03.2025 | 32,41 | 32,92 | 31,18 | 31,18 | -3,77% | 415,00 |
| 03.03.2025 | 32,93 | 33,27 | 32,28 | 32,40 | -1,65% | 300,00 |
| 28.02.2025 | 31,95 | 33,02 | 31,88 | 32,94 | 3,07% | - |
| 27.02.2025 | 31,74 | 32,20 | 31,57 | 31,96 | 1,17% | - |
| 26.02.2025 | 31,61 | 32,06 | 31,59 | 31,59 | -0,61% | - |
| 25.02.2025 | 31,91 | 32,30 | 31,55 | 31,79 | -0,09% | 559,00 |
| 24.02.2025 | 31,65 | 32,35 | 31,49 | 31,82 | 0,44% | 151,00 |
| 21.02.2025 | 31,19 | 32,02 | 31,19 | 31,68 | 1,52% | 628,00 |
| 20.02.2025 | 31,38 | 31,71 | 30,98 | 31,20 | -0,54% | - |
| 19.02.2025 | 31,48 | 31,85 | 31,23 | 31,37 | -0,79% | 3,00 |
| 18.02.2025 | 30,77 | 31,70 | 30,77 | 31,62 | 2,51% | - |
| 17.02.2025 | 30,77 | 30,86 | 30,43 | 30,85 | 0,18% | - |
| 14.02.2025 | 30,59 | 31,10 | 30,59 | 30,79 | -0,32% | 70,00 |
| 13.02.2025 | 31,19 | 31,19 | 30,78 | 30,89 | -0,63% | 160,00 |
| 12.02.2025 | 30,82 | 31,19 | 30,57 | 31,09 | 0,32% | - |
| 11.02.2025 | 31,63 | 31,63 | 30,25 | 30,99 | 1,26% | 400,00 |
| 10.02.2025 | 31,13 | 31,64 | 30,52 | 30,60 | -1,32% | 916,00 |
| 07.02.2025 | 31,18 | 31,18 | 30,33 | 31,01 | 0,55% | 502,00 |
| 06.02.2025 | 29,95 | 31,46 | 29,95 | 30,84 | 2,42% | 108,00 |
| 05.02.2025 | 29,93 | 30,22 | 29,62 | 30,11 | 0,50% | - |
| 04.02.2025 | 29,92 | 30,80 | 29,65 | 29,96 | -0,71% | 1.000,00 |
| 03.02.2025 | 29,40 | 30,34 | 29,26 | 30,18 | 1,84% | 500,00 |
| 31.01.2025 | 29,82 | 29,84 | 29,41 | 29,63 | -0,57% | 2.050,00 |
| 30.01.2025 | 28,61 | 29,83 | 27,78 | 29,80 | 4,07% | 600,00 |
| 29.01.2025 | 29,27 | 29,42 | 28,41 | 28,64 | -1,78% | - |
| 28.01.2025 | 28,90 | 29,73 | 28,90 | 29,16 | -0,70% | 640,00 |
| 27.01.2025 | 28,87 | 29,38 | 28,56 | 29,36 | 1,47% | - |
| 24.01.2025 | 29,26 | 29,26 | 28,78 | 28,94 | -1,38% | - |
| 23.01.2025 | 29,10 | 29,40 | 29,01 | 29,34 | 1,00% | 100,00 |
| 22.01.2025 | 29,23 | 29,59 | 29,01 | 29,05 | -1,02% | 1.200,00 |
| 21.01.2025 | 28,80 | 29,45 | 28,80 | 29,35 | 2,02% | 20,00 |
| 20.01.2025 | 29,33 | 29,33 | 28,73 | 28,77 | -1,81% | 100,00 |
| 17.01.2025 | 29,14 | 29,54 | 28,97 | 29,30 | 0,55% | - |
| 16.01.2025 | 28,46 | 29,25 | 28,46 | 29,14 | 2,16% | 500,00 |
| 15.01.2025 | 28,51 | 28,86 | 28,30 | 28,53 | 0,02% | 378,00 |
| 14.01.2025 | 28,20 | 28,65 | 27,92 | 28,52 | 1,05% | - |
| 13.01.2025 | 27,70 | 28,23 | 27,64 | 28,23 | 2,08% | - |
| 10.01.2025 | 27,12 | 27,87 | 27,01 | 27,65 | 1,65% | 37,00 |
| 09.01.2025 | 27,61 | 27,67 | 27,20 | 27,20 | -1,29% | 37,00 |
| 08.01.2025 | 27,42 | 27,59 | 26,90 | 27,56 | 0,51% | 184,00 |