28,650€
-0,14%
Echtzeit-Aktienkurs UGI Corp.
Bid:
Ask:
Aktienkurse zur UGI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 28,72 | 28,94 | 28,32 | 28,63 | -0,23% | - |
| 25.04.2025 | 28,57 | 28,74 | 28,57 | 28,69 | 0,28% | - |
| 24.04.2025 | 28,45 | 28,69 | 28,45 | 28,61 | -0,10% | - |
| 23.04.2025 | 28,88 | 28,95 | 28,38 | 28,64 | -0,21% | - |
| 22.04.2025 | 27,78 | 28,70 | 27,78 | 28,70 | -1,81% | - |
| 17.04.2025 | 28,82 | 29,23 | 28,82 | 29,23 | 1,21% | - |
| 16.04.2025 | 27,78 | 28,88 | 27,69 | 28,88 | 2,12% | 650,00 |
| 15.04.2025 | 27,87 | 28,47 | 27,87 | 28,28 | 0,25% | 215,00 |
| 14.04.2025 | 27,47 | 28,21 | 27,47 | 28,21 | 2,96% | 10,00 |
| 11.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,83% | - |
| 10.04.2025 | 28,16 | 28,16 | 27,91 | 27,91 | 5,00% | 300,00 |
| 09.04.2025 | 26,73 | 26,73 | 26,58 | 26,58 | -5,98% | 50,00 |
| 08.04.2025 | 28,27 | 28,27 | 28,27 | 28,27 | 6,96% | 250,00 |
| 07.04.2025 | 27,33 | 27,33 | 26,43 | 26,43 | -6,48% | 475,00 |
| 04.04.2025 | 29,01 | 29,01 | 28,26 | 28,26 | -6,36% | 115,00 |
| 03.04.2025 | 30,18 | 30,18 | 30,18 | 30,18 | -1,85% | - |
| 02.04.2025 | 30,75 | 30,75 | 30,75 | 30,75 | -0,13% | - |
| 01.04.2025 | 30,79 | 30,79 | 30,79 | 30,79 | 0,98% | - |
| 31.03.2025 | 30,04 | 30,49 | 30,04 | 30,49 | 0,46% | 15,00 |
| 28.03.2025 | 30,35 | 30,35 | 30,35 | 30,35 | -0,72% | - |
| 27.03.2025 | 30,57 | 30,57 | 30,57 | 30,57 | -0,78% | 1.300,00 |
| 26.03.2025 | 30,27 | 30,81 | 30,27 | 30,81 | 2,32% | 427,00 |
| 25.03.2025 | 30,50 | 30,81 | 30,11 | 30,11 | -1,83% | 131,00 |
| 24.03.2025 | 30,89 | 30,89 | 30,67 | 30,67 | -0,71% | 906,00 |
| 21.03.2025 | 30,89 | 30,89 | 30,89 | 30,89 | 1,98% | - |
| 20.03.2025 | 30,29 | 30,29 | 30,29 | 30,29 | -0,59% | - |
| 19.03.2025 | 30,00 | 30,47 | 30,00 | 30,47 | 1,20% | 140,00 |
| 18.03.2025 | 30,06 | 30,11 | 30,06 | 30,11 | 0,97% | 100,00 |
| 17.03.2025 | 29,82 | 29,82 | 29,82 | 29,82 | 1,77% | - |
| 14.03.2025 | 29,43 | 29,76 | 29,30 | 29,30 | -0,71% | 286,00 |
| 13.03.2025 | 29,42 | 29,51 | 29,42 | 29,51 | -0,17% | 135,00 |
| 12.03.2025 | 29,56 | 29,56 | 29,56 | 29,56 | -0,07% | 50,00 |
| 11.03.2025 | 29,72 | 30,09 | 29,58 | 29,58 | -3,02% | 140,00 |
| 10.03.2025 | 30,17 | 30,50 | 30,17 | 30,50 | -0,29% | 875,00 |
| 07.03.2025 | 30,10 | 30,59 | 30,10 | 30,59 | -0,29% | 100,00 |
| 06.03.2025 | 30,37 | 30,68 | 30,37 | 30,68 | -1,03% | 50,00 |
| 05.03.2025 | 31,00 | 31,32 | 31,00 | 31,00 | -3,73% | 380,00 |
| 04.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,69% | - |
| 03.03.2025 | 33,04 | 33,17 | 33,04 | 33,09 | 2,16% | 330,00 |
| 28.02.2025 | 31,71 | 32,39 | 31,71 | 32,39 | 0,81% | 1.000,00 |
| 27.02.2025 | 31,56 | 32,13 | 31,56 | 32,13 | 0,78% | 500,00 |
| 26.02.2025 | 31,56 | 32,06 | 31,56 | 31,88 | 0,09% | 560,00 |
| 25.02.2025 | 31,58 | 32,39 | 31,58 | 31,85 | 0,00% | 2.058,00 |
| 24.02.2025 | 31,82 | 32,35 | 31,80 | 31,85 | -0,25% | 3.245,00 |
| 21.02.2025 | 31,00 | 31,93 | 31,00 | 31,93 | 1,88% | 2.870,00 |
| 20.02.2025 | 31,12 | 31,60 | 31,12 | 31,34 | -0,06% | 760,00 |
| 19.02.2025 | 31,36 | 31,36 | 31,36 | 31,36 | 1,69% | - |
| 18.02.2025 | 30,49 | 30,84 | 30,49 | 30,84 | 0,03% | 100,00 |
| 17.02.2025 | 30,51 | 30,83 | 30,51 | 30,83 | 0,55% | 100,00 |
| 14.02.2025 | 30,66 | 30,66 | 30,66 | 30,66 | -0,16% | - |
| 13.02.2025 | 30,79 | 30,81 | 30,71 | 30,71 | -0,87% | 1.000,00 |
| 12.02.2025 | 30,81 | 30,98 | 30,81 | 30,98 | 1,37% | 60,00 |
| 11.02.2025 | 30,42 | 30,84 | 30,42 | 30,56 | -2,64% | 650,00 |
| 10.02.2025 | 31,39 | 31,39 | 31,39 | 31,39 | 1,42% | - |
| 07.02.2025 | 30,52 | 31,11 | 30,39 | 30,95 | 3,13% | 1.045,00 |
| 06.02.2025 | 30,01 | 30,01 | 30,01 | 30,01 | -0,46% | - |
| 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 |