27,670€
0,13%
Echtzeit-Aktienkurs UGI Corp.
Bid:
Ask:
Aktienkurse zur UGI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 27,64 | 27,81 | 26,84 | 27,69 | 0,18% | - |
| 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 |
| 07.01.2025 | 26,95 | 27,44 | 26,83 | 27,42 | 1,69% | - |
| 06.01.2025 | 28,02 | 28,02 | 26,93 | 26,96 | -2,93% | 150,00 |
| 03.01.2025 | 27,54 | 27,81 | 27,29 | 27,78 | 0,76% | 150,00 |
| 02.01.2025 | 26,75 | 27,75 | 26,75 | 27,57 | 2,99% | 200,00 |
| 30.12.2024 | 26,95 | 26,96 | 26,74 | 26,77 | 0,02% | 980,00 |
| 27.12.2024 | 26,48 | 27,07 | 26,30 | 26,76 | 0,94% | 340,00 |
| 23.12.2024 | 26,16 | 26,69 | 26,12 | 26,51 | 1,03% | 160,00 |
| 20.12.2024 | 26,16 | 26,54 | 25,79 | 26,24 | 0,27% | 245,00 |
| 19.12.2024 | 25,84 | 26,37 | 25,68 | 26,17 | 1,36% | 850,00 |
| 18.12.2024 | 26,41 | 26,81 | 25,79 | 25,82 | -2,22% | 500,00 |
| 17.12.2024 | 26,61 | 26,78 | 26,25 | 26,41 | -1,46% | - |
| 16.12.2024 | 26,98 | 27,11 | 26,38 | 26,80 | -1,54% | 105,00 |
| 13.12.2024 | 27,56 | 27,57 | 26,95 | 27,22 | -1,27% | - |
| 12.12.2024 | 27,30 | 27,79 | 27,21 | 27,57 | 0,97% | - |
| 11.12.2024 | 27,14 | 27,46 | 26,96 | 27,30 | 0,59% | 350,00 |
| 10.12.2024 | 26,84 | 27,54 | 26,81 | 27,14 | 1,12% | 1.496,00 |
| 09.12.2024 | 26,22 | 26,86 | 26,22 | 26,84 | 2,09% | - |
| 06.12.2024 | 26,48 | 26,67 | 26,10 | 26,29 | -0,79% | - |
| 05.12.2024 | 27,50 | 27,69 | 26,47 | 26,50 | -3,67% | 369,00 |
| 04.12.2024 | 27,54 | 28,11 | 27,21 | 27,51 | -0,15% | 200,00 |
| 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% | - |