22,160€
-1,60%
Echtzeit-Aktienkurs UGI Corp
Bid:
Ask:
Aktienkurse zur UGI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 22,71 | 23,32 | 21,96 | 22,57 | -0,11% | 300,00 |
| 02.05.2024 | 23,11 | 24,03 | 22,00 | 22,59 | -5,66% | 300,00 |
| 30.04.2024 | 23,96 | 24,06 | 23,63 | 23,95 | -0,17% | 800,00 |
| 29.04.2024 | 23,77 | 24,13 | 23,75 | 23,99 | 1,18% | 3.780,00 |
| 26.04.2024 | 24,01 | 24,19 | 23,71 | 23,71 | -1,17% | 2,00 |
| 25.04.2024 | 24,18 | 24,31 | 23,89 | 23,99 | -1,30% | 400,00 |
| 24.04.2024 | 23,68 | 24,37 | 23,47 | 24,30 | 1,84% | - |
| 23.04.2024 | 23,93 | 24,40 | 23,64 | 23,86 | -0,21% | 225,00 |
| 22.04.2024 | 24,20 | 24,37 | 23,77 | 23,91 | -1,03% | - |
| 19.04.2024 | 22,34 | 24,32 | 22,26 | 24,16 | 8,03% | - |
| 18.04.2024 | 22,19 | 22,50 | 22,15 | 22,37 | 0,70% | 132,00 |
| 17.04.2024 | 21,74 | 22,56 | 21,71 | 22,21 | 2,04% | 3.994,00 |
| 16.04.2024 | 22,11 | 22,25 | 21,47 | 21,77 | -1,67% | 300,00 |
| 15.04.2024 | 22,24 | 22,47 | 21,74 | 22,14 | 0,39% | - |
| 12.04.2024 | 22,35 | 22,76 | 21,96 | 22,05 | -1,50% | 100,00 |
| 11.04.2024 | 22,28 | 23,00 | 22,12 | 22,39 | -0,75% | - |
| 10.04.2024 | 22,75 | 23,25 | 22,30 | 22,56 | -1,91% | - |
| 09.04.2024 | 23,10 | 23,21 | 22,74 | 23,00 | 0,70% | - |
| 08.04.2024 | 23,25 | 23,68 | 22,80 | 22,84 | -1,40% | 2.500,00 |
| 05.04.2024 | 23,01 | 23,60 | 22,75 | 23,16 | 0,37% | 200,00 |
| 04.04.2024 | 22,78 | 23,08 | 22,75 | 23,08 | 0,98% | 400,00 |
| 03.04.2024 | 22,46 | 22,93 | 22,34 | 22,85 | 1,44% | 77,00 |
| 02.04.2024 | 22,75 | 22,90 | 21,88 | 22,53 | -0,40% | - |
| 28.03.2024 | 22,31 | 22,96 | 22,22 | 22,62 | 1,28% | 700,00 |
| 27.03.2024 | 21,98 | 22,38 | 21,91 | 22,33 | 0,81% | - |
| 26.03.2024 | 22,10 | 22,32 | 21,78 | 22,15 | -0,52% | - |
| 25.03.2024 | 22,20 | 22,51 | 21,93 | 22,27 | -0,29% | 750,00 |
| 22.03.2024 | 22,66 | 22,84 | 22,13 | 22,33 | -1,11% | - |
| 21.03.2024 | 22,74 | 23,04 | 22,47 | 22,58 | 0,24% | - |
| 20.03.2024 | 22,40 | 22,81 | 22,33 | 22,53 | 1,15% | 1.800,00 |
| 19.03.2024 | 22,20 | 22,55 | 22,17 | 22,27 | 0,36% | 640,00 |
| 18.03.2024 | 22,38 | 22,53 | 21,92 | 22,19 | 0,32% | - |
| 15.03.2024 | 22,28 | 22,69 | 22,01 | 22,12 | -2,21% | 250,00 |
| 14.03.2024 | 23,10 | 23,10 | 22,20 | 22,62 | -3,46% | 200,00 |
| 13.03.2024 | 23,44 | 23,67 | 23,19 | 23,43 | -0,26% | - |
| 12.03.2024 | 23,60 | 23,68 | 23,11 | 23,49 | -0,47% | - |
| 11.03.2024 | 22,80 | 23,60 | 22,80 | 23,60 | 3,01% | - |
| 08.03.2024 | 22,65 | 23,21 | 22,65 | 22,91 | 0,73% | - |
| 07.03.2024 | 22,63 | 22,89 | 22,38 | 22,75 | 0,98% | - |
| 06.03.2024 | 23,26 | 23,41 | 22,47 | 22,53 | -2,59% | 4.450,00 |
| 05.03.2024 | 22,62 | 23,53 | 22,62 | 23,13 | 0,74% | - |
| 04.03.2024 | 22,60 | 23,03 | 22,43 | 22,96 | 1,10% | - |
| 01.03.2024 | 22,30 | 22,94 | 22,30 | 22,71 | 0,26% | 40,00 |
| 29.02.2024 | 22,49 | 22,88 | 22,39 | 22,65 | 0,31% | - |
| 28.02.2024 | 22,56 | 22,73 | 22,06 | 22,58 | 1,17% | - |
| 27.02.2024 | 21,52 | 22,32 | 21,50 | 22,32 | 2,67% | - |
| 26.02.2024 | 22,49 | 22,61 | 21,49 | 21,74 | -2,58% | 966,00 |
| 23.02.2024 | 22,43 | 22,52 | 22,14 | 22,31 | -0,76% | 100,00 |
| 22.02.2024 | 22,63 | 23,04 | 22,24 | 22,48 | -0,86% | 1.350,00 |
| 21.02.2024 | 22,63 | 22,89 | 22,35 | 22,68 | 0,13% | 220,00 |
| 20.02.2024 | 22,71 | 23,08 | 22,20 | 22,65 | -0,57% | 450,00 |
| 19.02.2024 | 22,58 | 22,90 | 22,55 | 22,78 | 0,75% | 1.880,00 |
| 16.02.2024 | 22,59 | 22,76 | 22,10 | 22,61 | 0,29% | - |
| 15.02.2024 | 21,83 | 22,83 | 21,83 | 22,54 | 2,11% | - |
| 14.02.2024 | 21,50 | 22,08 | 21,39 | 22,08 | 2,91% | - |
| 13.02.2024 | 22,20 | 22,57 | 21,13 | 21,45 | -3,68% | - |
| 12.02.2024 | 21,82 | 22,37 | 21,68 | 22,27 | 1,90% | 2.032,00 |
| 09.02.2024 | 21,72 | 22,03 | 21,48 | 21,86 | 0,60% | - |
| 08.02.2024 | 21,60 | 21,89 | 21,40 | 21,73 | 0,25% | 900,00 |
| 07.02.2024 | 22,08 | 22,22 | 21,62 | 21,67 | -1,83% | 1.650,00 |
| 06.02.2024 | 22,39 | 22,42 | 21,96 | 22,08 | -0,45% | 620,00 |
| 05.02.2024 | 22,82 | 23,30 | 21,88 | 22,18 | -2,51% | 550,00 |
| 02.02.2024 | 22,85 | 23,51 | 22,26 | 22,75 | 4,77% | 4.100,00 |
| 01.02.2024 | 20,65 | 23,11 | 20,65 | 21,71 | 5,95% | 100,00 |
| 31.01.2024 | 20,87 | 21,60 | 20,45 | 20,49 | -1,13% | 10.240,00 |
| 30.01.2024 | 21,18 | 21,55 | 20,69 | 20,73 | -2,29% | 1.710,00 |
| 29.01.2024 | 21,70 | 21,78 | 21,12 | 21,21 | -0,66% | 3.200,00 |
| 26.01.2024 | 21,04 | 21,80 | 21,04 | 21,35 | 0,83% | - |
| 25.01.2024 | 20,90 | 21,32 | 20,88 | 21,18 | 1,71% | 580,00 |
| 24.01.2024 | 21,08 | 21,55 | 20,75 | 20,82 | -1,44% | 10.789,00 |
| 23.01.2024 | 20,90 | 21,53 | 20,82 | 21,13 | 1,27% | 2.060,00 |
| 22.01.2024 | 20,45 | 20,95 | 20,32 | 20,86 | 2,81% | 45.915,00 |
| 19.01.2024 | 20,24 | 20,98 | 19,99 | 20,29 | 0,59% | 2.110,00 |
| 18.01.2024 | 20,50 | 20,79 | 19,98 | 20,17 | -1,66% | 7.160,00 |
| 17.01.2024 | 21,07 | 21,19 | 20,11 | 20,51 | -2,87% | 17.100,00 |
| 16.01.2024 | 21,95 | 22,06 | 21,12 | 21,12 | -3,69% | 550,00 |
| 15.01.2024 | 21,90 | 22,35 | 21,67 | 21,93 | 1,29% | 1.510,00 |
| 12.01.2024 | 21,65 | 22,09 | 21,59 | 21,65 | 0,07% | - |
| 11.01.2024 | 22,31 | 22,49 | 21,63 | 21,63 | -3,03% | 980,00 |
| 10.01.2024 | 22,33 | 22,52 | 22,23 | 22,31 | -0,25% | 120,00 |
| 09.01.2024 | 22,61 | 22,81 | 22,19 | 22,36 | -1,30% | 700,00 |
| 08.01.2024 | 22,91 | 23,21 | 22,57 | 22,66 | -0,61% | 1.350,00 |
| 05.01.2024 | 22,72 | 23,07 | 22,53 | 22,80 | 0,44% | 1.025,00 |
| 04.01.2024 | 22,69 | 23,19 | 22,46 | 22,70 | 0,04% | 1.025,00 |
| 03.01.2024 | 22,71 | 23,13 | 22,32 | 22,69 | -0,31% | 620,00 |
| 02.01.2024 | 22,46 | 23,18 | 22,37 | 22,76 | 1,27% | 1.400,00 |
| 29.12.2023 | 22,39 | 22,64 | 22,39 | 22,47 | 0,54% | 100,00 |
| 28.12.2023 | 22,40 | 22,69 | 22,22 | 22,35 | -0,18% | 1.140,00 |
| 27.12.2023 | 23,00 | 23,00 | 22,24 | 22,39 | 0,61% | 1.780,00 |
| 22.12.2023 | 21,54 | 22,41 | 21,49 | 22,26 | 3,03% | 775,00 |
| 21.12.2023 | 20,85 | 21,62 | 20,70 | 21,60 | 3,77% | 500,00 |
| 20.12.2023 | 21,30 | 21,53 | 20,72 | 20,82 | -2,14% | 6.000,00 |
| 19.12.2023 | 21,06 | 21,36 | 20,95 | 21,27 | 1,29% | 359,00 |
| 18.12.2023 | 21,10 | 21,85 | 20,89 | 21,00 | 0,48% | 200,00 |
| 15.12.2023 | 21,20 | 21,37 | 20,48 | 20,90 | -1,28% | 2.775,00 |
| 14.12.2023 | 20,82 | 21,59 | 20,82 | 21,17 | -0,14% | 310,00 |
| 13.12.2023 | 21,02 | 21,21 | 19,95 | 21,20 | 3,54% | 1.250,00 |
| 12.12.2023 | 21,13 | 21,38 | 20,28 | 20,48 | -2,96% | 540,00 |
| 11.12.2023 | 21,66 | 21,80 | 21,03 | 21,10 | -0,94% | - |
| 08.12.2023 | 21,19 | 21,63 | 20,98 | 21,30 | 0,71% | 190,00 |