22,100€
-1,34%
Echtzeit-Aktienkurs UGI Corp.
Bid:
Ask:
Aktienkurse zur UGI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 22,86 | 23,32 | 22,10 | 22,16 | -1,07% | - |
| 02.05.2024 | 23,20 | 23,20 | 22,40 | 22,40 | -5,60% | 450,00 |
| 30.04.2024 | 23,73 | 23,73 | 23,73 | 23,73 | -1,17% | - |
| 29.04.2024 | 23,51 | 24,01 | 23,51 | 24,01 | -0,33% | 100,00 |
| 26.04.2024 | 24,01 | 24,09 | 23,81 | 24,09 | 0,33% | 2,00 |
| 25.04.2024 | 23,92 | 24,01 | 23,81 | 24,01 | -0,46% | 400,00 |
| 24.04.2024 | 23,68 | 24,23 | 23,68 | 24,12 | 1,13% | - |
| 23.04.2024 | 23,63 | 24,00 | 23,63 | 23,85 | -0,29% | 75,00 |
| 22.04.2024 | 23,92 | 23,92 | 23,92 | 23,92 | 7,80% | - |
| 19.04.2024 | 22,19 | 22,19 | 22,19 | 22,19 | -0,54% | - |
| 18.04.2024 | 22,19 | 22,51 | 22,19 | 22,31 | 0,18% | 22,00 |
| 17.04.2024 | 21,53 | 22,34 | 21,53 | 22,27 | 2,77% | 1.997,00 |
| 16.04.2024 | 21,86 | 22,30 | 21,53 | 21,67 | -1,10% | 60,00 |
| 15.04.2024 | 22,23 | 22,23 | 21,80 | 21,91 | -2,62% | - |
| 12.04.2024 | 22,16 | 22,50 | 22,16 | 22,50 | 1,44% | 100,00 |
| 11.04.2024 | 22,28 | 22,64 | 22,18 | 22,18 | -1,07% | - |
| 10.04.2024 | 22,75 | 22,75 | 22,42 | 22,42 | -1,62% | - |
| 09.04.2024 | 23,01 | 23,01 | 22,79 | 22,79 | -2,19% | - |
| 08.04.2024 | 23,01 | 23,30 | 23,01 | 23,30 | -0,43% | 1.500,00 |
| 05.04.2024 | 22,83 | 23,40 | 22,83 | 23,40 | 2,14% | 200,00 |
| 04.04.2024 | 22,56 | 22,91 | 22,56 | 22,91 | 0,39% | 400,00 |
| 03.04.2024 | 22,19 | 22,82 | 22,19 | 22,82 | 1,42% | 77,00 |
| 02.04.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -0,40% | - |
| 28.03.2024 | 22,18 | 22,59 | 22,18 | 22,59 | 3,43% | 700,00 |
| 27.03.2024 | 21,84 | 21,84 | 21,84 | 21,84 | -0,59% | - |
| 26.03.2024 | 21,97 | 21,97 | 21,97 | 21,97 | -0,41% | - |
| 25.03.2024 | 22,11 | 22,20 | 22,01 | 22,06 | -0,68% | 250,00 |
| 22.03.2024 | 22,57 | 22,72 | 22,21 | 22,21 | -1,46% | - |
| 20.03.2024 | 22,30 | 22,54 | 22,30 | 22,54 | 0,36% | 600,00 |
| 19.03.2024 | 22,07 | 22,49 | 22,07 | 22,46 | 1,81% | 320,00 |
| 18.03.2024 | 22,31 | 22,31 | 21,98 | 22,06 | -1,91% | - |
| 15.03.2024 | 22,15 | 22,49 | 22,15 | 22,49 | -1,79% | 250,00 |
| 14.03.2024 | 22,86 | 22,90 | 22,86 | 22,90 | -1,12% | 200,00 |
| 13.03.2024 | 23,38 | 23,56 | 23,16 | 23,16 | -0,64% | - |
| 12.03.2024 | 23,51 | 23,51 | 23,27 | 23,31 | 0,95% | - |
| 11.03.2024 | 22,61 | 23,09 | 22,61 | 23,09 | 0,39% | - |
| 08.03.2024 | 22,62 | 23,11 | 22,62 | 23,00 | 1,63% | - |
| 07.03.2024 | 22,51 | 22,75 | 22,51 | 22,63 | 0,27% | - |
| 06.03.2024 | 23,01 | 23,44 | 22,57 | 22,57 | -2,42% | 950,00 |
| 05.03.2024 | 22,62 | 23,34 | 22,62 | 23,13 | 1,00% | - |
| 04.03.2024 | 22,40 | 22,90 | 22,40 | 22,90 | 2,14% | - |
| 01.03.2024 | 22,32 | 22,65 | 22,32 | 22,42 | 0,63% | 20,00 |
| 29.02.2024 | 22,28 | 22,28 | 22,28 | 22,28 | -0,04% | - |
| 28.02.2024 | 22,50 | 22,50 | 22,19 | 22,29 | 3,39% | - |
| 27.02.2024 | 21,52 | 21,56 | 21,52 | 21,56 | -1,87% | - |
| 26.02.2024 | 22,41 | 22,54 | 21,97 | 21,97 | -1,44% | 366,00 |
| 23.02.2024 | 22,22 | 22,36 | 22,22 | 22,29 | -0,49% | 50,00 |
| 22.02.2024 | 22,41 | 23,09 | 22,37 | 22,40 | -1,10% | 310,00 |
| 21.02.2024 | 22,80 | 22,80 | 22,41 | 22,65 | 0,62% | 130,00 |
| 20.02.2024 | 22,51 | 22,80 | 22,33 | 22,51 | -0,35% | 90,00 |
| 19.02.2024 | 22,41 | 22,94 | 22,41 | 22,59 | -0,26% | 1.140,00 |
| 16.02.2024 | 22,36 | 22,65 | 22,36 | 22,65 | 3,76% | - |
| 15.02.2024 | 21,83 | 21,83 | 21,83 | 21,83 | 2,44% | - |
| 14.02.2024 | 21,31 | 21,31 | 21,31 | 21,31 | -3,14% | - |
| 13.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,81% | - |
| 12.02.2024 | 21,55 | 22,18 | 21,55 | 22,18 | 2,07% | 2.032,00 |
| 09.02.2024 | 21,46 | 21,73 | 21,46 | 21,73 | 0,46% | - |
| 08.02.2024 | 21,52 | 21,84 | 21,52 | 21,63 | -0,05% | 660,00 |
| 07.02.2024 | 21,81 | 21,90 | 21,64 | 21,64 | -2,08% | 530,00 |
| 06.02.2024 | 22,33 | 22,33 | 22,10 | 22,10 | 0,18% | - |
| 05.02.2024 | 22,85 | 22,85 | 22,00 | 22,06 | -1,78% | 550,00 |
| 02.02.2024 | 22,70 | 23,40 | 22,46 | 22,46 | 3,45% | 820,00 |
| 01.02.2024 | 20,51 | 21,71 | 20,51 | 21,71 | 5,18% | 100,00 |
| 31.01.2024 | 20,69 | 21,50 | 20,64 | 20,64 | -1,34% | 9.720,00 |
| 30.01.2024 | 21,35 | 21,35 | 20,92 | 20,92 | -1,97% | 510,00 |
| 29.01.2024 | 21,39 | 21,73 | 21,34 | 21,34 | 0,52% | 1.200,00 |
| 26.01.2024 | 20,84 | 21,25 | 20,84 | 21,23 | 1,10% | - |
| 25.01.2024 | 20,76 | 21,04 | 20,76 | 21,00 | 0,91% | 580,00 |
| 24.01.2024 | 20,86 | 21,75 | 20,81 | 20,81 | -1,70% | 5.789,00 |
| 23.01.2024 | 20,86 | 21,17 | 20,86 | 21,17 | 1,73% | 515,00 |
| 22.01.2024 | 20,45 | 20,81 | 20,40 | 20,81 | 3,58% | 45.790,00 |
| 19.01.2024 | 20,15 | 20,50 | 20,08 | 20,09 | -0,40% | 2.050,00 |
| 18.01.2024 | 20,41 | 20,81 | 20,11 | 20,17 | -0,10% | 6.710,00 |
| 17.01.2024 | 21,01 | 21,01 | 20,08 | 20,19 | -5,17% | 5.700,00 |
| 16.01.2024 | 21,92 | 21,93 | 21,25 | 21,29 | -3,23% | 450,00 |
| 15.01.2024 | 22,01 | 22,09 | 21,80 | 22,00 | 1,95% | 1.360,00 |
| 12.01.2024 | 21,60 | 21,66 | 21,58 | 21,58 | -1,42% | - |
| 11.01.2024 | 22,18 | 22,44 | 21,71 | 21,89 | -1,97% | 980,00 |
| 10.01.2024 | 22,21 | 22,43 | 22,21 | 22,33 | 0,04% | 60,00 |
| 09.01.2024 | 22,70 | 22,84 | 22,32 | 22,32 | -1,80% | 350,00 |
| 08.01.2024 | 22,90 | 22,90 | 22,63 | 22,73 | -0,66% | 450,00 |
| 05.01.2024 | 22,66 | 22,93 | 22,66 | 22,88 | 0,97% | 1.025,00 |
| 04.01.2024 | 22,58 | 23,19 | 22,58 | 22,66 | 0,13% | 625,00 |
| 03.01.2024 | 22,59 | 23,14 | 22,24 | 22,63 | -0,48% | 595,00 |
| 02.01.2024 | 22,42 | 22,93 | 22,42 | 22,74 | 1,61% | 1.175,00 |
| 29.12.2023 | 22,31 | 22,38 | 22,31 | 22,38 | -0,18% | 50,00 |
| 27.12.2023 | 22,58 | 22,90 | 22,37 | 22,42 | 0,22% | 1.280,00 |
| 22.12.2023 | 21,42 | 22,37 | 21,42 | 22,37 | 5,22% | 525,00 |
| 21.12.2023 | 20,77 | 21,26 | 20,77 | 21,26 | -0,56% | 500,00 |
| 20.12.2023 | 21,20 | 21,54 | 21,20 | 21,38 | 0,52% | 6.000,00 |
| 19.12.2023 | 21,01 | 21,29 | 21,01 | 21,27 | 1,29% | 359,00 |
| 18.12.2023 | 20,96 | 21,00 | 20,93 | 21,00 | 0,96% | 100,00 |
| 15.12.2023 | 21,08 | 21,23 | 20,80 | 20,80 | -0,76% | 1.625,00 |
| 14.12.2023 | 20,79 | 21,22 | 20,79 | 20,96 | 4,23% | 155,00 |
| 13.12.2023 | 20,90 | 20,90 | 20,11 | 20,11 | -2,24% | 750,00 |
| 12.12.2023 | 21,15 | 21,29 | 20,26 | 20,57 | -3,11% | 140,00 |
| 11.12.2023 | 21,51 | 21,51 | 21,13 | 21,23 | -0,61% | - |
| 08.12.2023 | 21,06 | 21,36 | 21,06 | 21,36 | 0,99% | 140,00 |
| 07.12.2023 | 20,87 | 21,15 | 20,87 | 21,15 | -0,28% | 340,00 |
| 06.12.2023 | 20,86 | 21,21 | 20,86 | 21,21 | 1,53% | - |