22,580€
0,09%
Echtzeit-Aktienkurs UGI Corp.
Bid:
Ask:
Aktienkurse zur UGI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 22,29 | 23,36 | 21,98 | 22,54 | -0,09% | 350,00 |
| 02.05.2024 | 23,97 | 24,10 | 22,01 | 22,56 | -5,80% | 2.000,00 |
| 30.04.2024 | 23,99 | 24,06 | 23,63 | 23,95 | -0,08% | - |
| 29.04.2024 | 23,65 | 24,14 | 23,51 | 23,97 | 0,97% | 90,00 |
| 26.04.2024 | 23,98 | 24,20 | 23,70 | 23,74 | -0,88% | - |
| 25.04.2024 | 24,30 | 24,31 | 23,89 | 23,95 | -1,32% | 45,00 |
| 24.04.2024 | 23,85 | 24,34 | 23,46 | 24,27 | 1,63% | - |
| 23.04.2024 | 23,92 | 24,35 | 23,66 | 23,88 | -0,25% | 50,00 |
| 22.04.2024 | 24,12 | 24,38 | 23,77 | 23,94 | 0,86% | - |
| 19.04.2024 | 22,35 | 24,31 | 22,26 | 23,74 | 5,96% | 1.400,00 |
| 18.04.2024 | 22,21 | 22,51 | 22,16 | 22,40 | 0,81% | - |
| 17.04.2024 | 21,72 | 22,56 | 21,71 | 22,22 | 2,16% | - |
| 16.04.2024 | 22,14 | 22,29 | 21,50 | 21,75 | -1,85% | 25,00 |
| 15.04.2024 | 21,96 | 22,69 | 21,74 | 22,16 | 0,45% | - |
| 12.04.2024 | 22,39 | 22,76 | 21,96 | 22,06 | -1,61% | - |
| 11.04.2024 | 22,57 | 23,00 | 22,14 | 22,42 | -0,62% | 150,00 |
| 10.04.2024 | 23,04 | 23,25 | 22,35 | 22,56 | -2,08% | 44,00 |
| 09.04.2024 | 22,83 | 23,54 | 22,73 | 23,04 | 0,92% | - |
| 08.04.2024 | 23,17 | 23,68 | 22,80 | 22,83 | -1,21% | - |
| 05.04.2024 | 23,08 | 23,82 | 22,74 | 23,11 | 0,26% | 657,00 |
| 04.04.2024 | 22,61 | 23,08 | 22,61 | 23,05 | 1,14% | 270,00 |
| 03.04.2024 | 22,52 | 22,93 | 22,34 | 22,79 | 1,24% | 76,00 |
| 02.04.2024 | 22,75 | 23,00 | 21,91 | 22,51 | -1,23% | 222,00 |
| 28.03.2024 | 22,32 | 22,80 | 22,24 | 22,79 | 2,33% | 172,00 |
| 27.03.2024 | 21,91 | 22,31 | 21,90 | 22,27 | 1,50% | - |
| 26.03.2024 | 22,13 | 22,36 | 21,81 | 21,94 | -0,59% | 2.275,00 |
| 25.03.2024 | 22,12 | 22,51 | 21,93 | 22,07 | -0,54% | 443,00 |
| 22.03.2024 | 22,59 | 22,84 | 22,16 | 22,19 | -1,55% | 650,00 |
| 21.03.2024 | 22,68 | 23,02 | 22,47 | 22,54 | -0,31% | 170,00 |
| 20.03.2024 | 22,43 | 22,78 | 22,35 | 22,61 | 0,62% | - |
| 19.03.2024 | 22,19 | 22,55 | 22,17 | 22,47 | 1,44% | - |
| 18.03.2024 | 22,09 | 22,70 | 21,92 | 22,15 | 0,36% | 679,00 |
| 15.03.2024 | 22,28 | 22,69 | 22,05 | 22,07 | -1,03% | 90,00 |
| 14.03.2024 | 23,28 | 23,43 | 22,20 | 22,30 | -4,09% | 600,00 |
| 13.03.2024 | 23,39 | 23,70 | 23,19 | 23,25 | -0,51% | 358,00 |
| 12.03.2024 | 23,37 | 23,81 | 23,11 | 23,37 | -0,09% | 100,00 |
| 11.03.2024 | 22,90 | 23,47 | 22,80 | 23,39 | 2,23% | 350,00 |
| 08.03.2024 | 22,71 | 23,21 | 22,66 | 22,88 | 0,70% | 60,00 |
| 07.03.2024 | 22,52 | 22,89 | 22,34 | 22,72 | 0,71% | - |
| 06.03.2024 | 23,12 | 23,37 | 22,50 | 22,56 | -2,59% | 100,00 |
| 05.03.2024 | 22,95 | 23,53 | 22,72 | 23,16 | 1,05% | 570,00 |
| 04.03.2024 | 22,70 | 22,97 | 22,51 | 22,92 | 0,88% | 100,00 |
| 01.03.2024 | 22,66 | 22,94 | 22,30 | 22,72 | 0,26% | 30,00 |
| 29.02.2024 | 22,42 | 23,04 | 22,39 | 22,66 | 0,49% | 30,00 |
| 28.02.2024 | 22,32 | 22,70 | 22,08 | 22,55 | 1,17% | 29,00 |
| 27.02.2024 | 21,79 | 22,33 | 21,50 | 22,29 | 2,53% | - |
| 26.02.2024 | 22,37 | 22,61 | 21,51 | 21,74 | -2,64% | 1.900,00 |
| 23.02.2024 | 22,50 | 22,52 | 22,01 | 22,33 | -0,80% | - |
| 22.02.2024 | 22,66 | 23,25 | 22,25 | 22,51 | -0,79% | - |
| 21.02.2024 | 22,66 | 22,89 | 22,42 | 22,69 | 0,40% | 24,00 |
| 20.02.2024 | 22,78 | 23,32 | 22,22 | 22,60 | -0,79% | 2.432,00 |
| 19.02.2024 | 22,41 | 22,90 | 22,41 | 22,78 | 0,66% | 750,00 |
| 16.02.2024 | 22,55 | 22,81 | 22,12 | 22,63 | 0,40% | 633,00 |
| 15.02.2024 | 22,14 | 22,83 | 21,94 | 22,54 | 2,15% | 100,00 |
| 14.02.2024 | 21,44 | 22,11 | 21,40 | 22,07 | 2,77% | - |
| 13.02.2024 | 22,28 | 22,65 | 21,15 | 21,47 | -3,72% | - |
| 12.02.2024 | 21,73 | 22,37 | 21,68 | 22,30 | 2,86% | 710,00 |
| 09.02.2024 | 21,74 | 22,03 | 21,54 | 21,68 | -0,18% | - |
| 08.02.2024 | 21,65 | 21,89 | 21,46 | 21,72 | 0,25% | 862,00 |
| 07.02.2024 | 22,09 | 22,28 | 21,62 | 21,67 | -1,88% | 526,00 |
| 06.02.2024 | 22,14 | 22,40 | 21,95 | 22,08 | -0,63% | 650,00 |
| 05.02.2024 | 22,75 | 23,45 | 21,88 | 22,22 | -2,33% | 971,00 |
| 02.02.2024 | 22,87 | 23,23 | 22,26 | 22,75 | -1,13% | 838,00 |
| 01.02.2024 | 20,47 | 23,17 | 20,47 | 23,01 | 12,41% | 868,00 |
| 31.01.2024 | 20,76 | 21,52 | 20,39 | 20,47 | -1,21% | 2.233,00 |
| 30.01.2024 | 21,20 | 21,85 | 20,70 | 20,72 | -2,49% | 1.602,00 |
| 29.01.2024 | 21,49 | 21,78 | 21,11 | 21,25 | -0,61% | 138,00 |
| 26.01.2024 | 21,20 | 21,80 | 21,04 | 21,38 | 1,09% | 355,00 |
| 25.01.2024 | 20,81 | 21,32 | 20,81 | 21,15 | 1,78% | 220,00 |
| 24.01.2024 | 21,12 | 21,59 | 20,73 | 20,78 | -1,80% | 4.080,00 |
| 23.01.2024 | 20,85 | 21,44 | 20,81 | 21,16 | 1,29% | 300,00 |
| 22.01.2024 | 20,12 | 20,95 | 20,12 | 20,89 | 3,01% | 3.569,00 |
| 19.01.2024 | 20,14 | 20,98 | 20,01 | 20,28 | 0,50% | 1.314,00 |
| 18.01.2024 | 20,56 | 20,79 | 19,97 | 20,18 | -1,94% | 738,00 |
| 17.01.2024 | 21,20 | 21,20 | 20,27 | 20,58 | -2,70% | 2.123,00 |
| 16.01.2024 | 21,85 | 22,06 | 21,12 | 21,15 | -3,20% | 550,00 |
| 15.01.2024 | 21,65 | 22,40 | 21,62 | 21,85 | 0,67% | 3.460,00 |
| 12.01.2024 | 21,62 | 22,08 | 21,58 | 21,71 | 0,16% | 60,00 |
| 11.01.2024 | 22,28 | 22,49 | 21,63 | 21,67 | -2,87% | 154,00 |
| 10.01.2024 | 22,35 | 22,57 | 22,24 | 22,31 | -0,31% | 311,00 |
| 09.01.2024 | 22,74 | 22,91 | 22,19 | 22,38 | -1,28% | 457,00 |
| 08.01.2024 | 22,77 | 23,21 | 22,57 | 22,67 | -0,48% | 100,00 |
| 05.01.2024 | 22,78 | 23,07 | 22,53 | 22,78 | 0,44% | 782,00 |
| 04.01.2024 | 22,68 | 23,16 | 22,46 | 22,68 | -0,22% | 795,00 |
| 03.01.2024 | 22,77 | 23,18 | 22,35 | 22,73 | -0,09% | 1.222,00 |
| 02.01.2024 | 22,45 | 23,12 | 22,21 | 22,75 | 1,34% | 4.364,00 |
| 29.12.2023 | 22,37 | 22,66 | 22,24 | 22,45 | 0,40% | - |
| 28.12.2023 | 22,40 | 22,68 | 22,22 | 22,36 | 0,00% | 538,00 |
| 27.12.2023 | 22,26 | 23,01 | 22,26 | 22,36 | 0,45% | 568,00 |
| 22.12.2023 | 21,60 | 22,39 | 21,45 | 22,26 | 3,01% | 1.880,00 |
| 21.12.2023 | 20,97 | 21,62 | 20,75 | 21,61 | 3,87% | 236,00 |
| 20.12.2023 | 21,27 | 21,55 | 20,77 | 20,81 | -2,16% | 1.075,00 |
| 19.12.2023 | 21,05 | 21,36 | 20,95 | 21,27 | 1,12% | 430,00 |
| 18.12.2023 | 20,95 | 21,95 | 20,88 | 21,03 | 0,57% | 766,00 |
| 15.12.2023 | 21,17 | 21,37 | 20,53 | 20,91 | -1,09% | 1.758,00 |
| 14.12.2023 | 21,16 | 21,59 | 20,82 | 21,14 | 0,09% | 370,00 |
| 13.12.2023 | 20,47 | 21,18 | 19,97 | 21,12 | 3,07% | 1.125,00 |
| 12.12.2023 | 21,01 | 21,39 | 20,30 | 20,49 | -2,75% | 2.575,00 |
| 11.12.2023 | 21,14 | 22,00 | 21,06 | 21,07 | -0,99% | 2.036,00 |
| 08.12.2023 | 21,16 | 21,64 | 20,98 | 21,28 | 0,71% | 525,00 |