30,150€
Echtzeit-Aktienkurs UGI Corp.
Bid:
Ask:
Aktienkurse zur UGI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 29,58 | 30,15 | 29,58 | 30,15 | 0,63% | 800,00 |
| 04.02.2025 | 29,74 | 29,96 | 29,74 | 29,96 | 2,08% | 25,00 |
| 03.02.2025 | 29,39 | 29,39 | 29,35 | 29,35 | -0,20% | 50,00 |
| 31.01.2025 | 29,66 | 29,91 | 29,41 | 29,41 | 2,65% | 2.800,00 |
| 30.01.2025 | 28,39 | 28,65 | 28,39 | 28,65 | -2,95% | 4.186,00 |
| 29.01.2025 | 28,89 | 29,52 | 28,89 | 29,52 | 0,79% | 153,00 |
| 28.01.2025 | 29,30 | 30,00 | 29,19 | 29,29 | 1,28% | 1.963,00 |
| 27.01.2025 | 28,95 | 28,95 | 28,57 | 28,92 | -0,52% | 963,00 |
| 24.01.2025 | 28,93 | 29,07 | 28,93 | 29,07 | 0,97% | 3.450,00 |
| 23.01.2025 | 28,78 | 28,80 | 28,78 | 28,79 | -2,14% | 220,00 |
| 22.01.2025 | 29,18 | 29,42 | 29,18 | 29,42 | 2,29% | 190,00 |
| 21.01.2025 | 28,76 | 28,76 | 28,76 | 28,76 | -0,03% | - |
| 20.01.2025 | 29,00 | 29,23 | 28,77 | 28,77 | -0,66% | 879,00 |
| 17.01.2025 | 28,96 | 28,96 | 28,96 | 28,96 | -0,14% | - |
| 16.01.2025 | 28,26 | 29,00 | 28,26 | 29,00 | 2,29% | 805,00 |
| 15.01.2025 | 28,35 | 28,35 | 28,35 | 28,35 | 0,64% | - |
| 14.01.2025 | 28,17 | 28,17 | 28,17 | 28,17 | 0,64% | - |
| 13.01.2025 | 27,80 | 27,99 | 27,80 | 27,99 | 1,41% | 1.067,00 |
| 10.01.2025 | 27,20 | 27,60 | 27,20 | 27,60 | 0,25% | 330,00 |
| 09.01.2025 | 27,46 | 27,53 | 27,29 | 27,53 | 1,06% | 375,00 |
| 08.01.2025 | 27,68 | 27,68 | 27,00 | 27,24 | 0,74% | 1.361,00 |
| 07.01.2025 | 26,65 | 27,04 | 26,65 | 27,04 | -1,78% | 900,00 |
| 06.01.2025 | 27,53 | 27,53 | 27,53 | 27,53 | -0,97% | - |
| 03.01.2025 | 27,31 | 27,80 | 27,31 | 27,80 | 0,87% | 594,00 |
| 02.01.2025 | 27,12 | 27,56 | 27,12 | 27,56 | 1,85% | 490,00 |
| 30.12.2024 | 27,05 | 27,06 | 27,05 | 27,06 | 1,92% | 137,00 |
| 27.12.2024 | 26,55 | 26,55 | 26,55 | 26,55 | 0,80% | - |
| 23.12.2024 | 25,94 | 26,45 | 25,94 | 26,34 | 2,05% | 338,00 |
| 20.12.2024 | 25,88 | 25,88 | 25,81 | 25,81 | 0,00% | 137,00 |
| 19.12.2024 | 25,48 | 26,02 | 25,48 | 25,81 | -3,08% | 325,00 |
| 18.12.2024 | 26,17 | 26,63 | 26,17 | 26,63 | -1,26% | 150,00 |
| 17.12.2024 | 26,49 | 26,97 | 26,49 | 26,97 | 0,97% | 200,00 |
| 16.12.2024 | 26,56 | 26,71 | 26,56 | 26,71 | -2,13% | 638,00 |
| 13.12.2024 | 27,27 | 27,78 | 27,27 | 27,29 | 0,85% | 350,00 |
| 12.12.2024 | 27,00 | 27,06 | 27,00 | 27,06 | 0,52% | 100,00 |
| 11.12.2024 | 26,92 | 26,92 | 26,92 | 26,92 | -1,39% | - |
| 10.12.2024 | 26,59 | 27,30 | 26,59 | 27,30 | 2,63% | 105,00 |
| 09.12.2024 | 26,09 | 26,60 | 26,09 | 26,60 | 1,53% | 390,00 |
| 06.12.2024 | 26,24 | 26,24 | 26,20 | 26,20 | -3,46% | 75,00 |
| 05.12.2024 | 27,19 | 27,65 | 27,14 | 27,14 | -3,79% | 272,00 |
| 04.12.2024 | 27,48 | 28,21 | 27,48 | 28,21 | 3,79% | 100,00 |
| 03.12.2024 | 27,26 | 27,26 | 27,18 | 27,18 | -1,52% | 350,00 |
| 02.12.2024 | 28,17 | 28,72 | 27,60 | 27,60 | -1,43% | 1.690,00 |
| 29.11.2024 | 28,74 | 28,97 | 28,00 | 28,00 | -3,55% | 767,00 |
| 28.11.2024 | 28,23 | 29,03 | 28,23 | 29,03 | 1,11% | 250,00 |
| 27.11.2024 | 28,28 | 28,74 | 28,28 | 28,71 | 4,06% | 233,00 |
| 26.11.2024 | 27,78 | 27,78 | 27,51 | 27,59 | 2,53% | 680,00 |
| 25.11.2024 | 26,98 | 27,15 | 26,73 | 26,91 | -1,07% | 4.442,00 |
| 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 |