29,380€
2,60%
Echtzeit-Aktienkurs UGI Corp.
Bid:
Ask:
Aktienkurse zur UGI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 28,61 | 29,50 | 27,78 | 29,38 | 2,60% | 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% | - |
| 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 |