31,300€
Echtzeit-Aktienkurs UNITED UTILITIES GP ADR/2
Bid:
Ask:
Aktienkurse zur UNITED UTILITIES GP ADR/2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 30,30 | 31,50 | 30,30 | 31,50 | 0,64% | - |
| 01.04.2026 | 30,50 | 31,40 | 30,50 | 31,30 | 0,97% | - |
| 31.03.2026 | 30,70 | 31,20 | 30,70 | 31,00 | 1,97% | - |
| 30.03.2026 | 29,90 | 30,50 | 29,90 | 30,40 | 2,01% | - |
| 27.03.2026 | 30,10 | 30,40 | 29,80 | 29,80 | -1,00% | - |
| 26.03.2026 | 29,90 | 30,10 | 29,50 | 30,10 | 2,38% | - |
| 25.03.2026 | 29,10 | 29,50 | 29,10 | 29,40 | -0,34% | - |
| 24.03.2026 | 29,30 | 29,90 | 29,30 | 29,50 | 1,03% | - |
| 23.03.2026 | 28,10 | 30,10 | 27,90 | 29,20 | 0,34% | - |
| 20.03.2026 | 30,10 | 30,90 | 29,00 | 29,10 | -4,59% | - |
| 19.03.2026 | 30,70 | 31,30 | 30,50 | 30,50 | -4,09% | - |
| 18.03.2026 | 32,90 | 32,90 | 31,70 | 31,80 | -0,62% | - |
| 17.03.2026 | 31,30 | 32,20 | 31,30 | 32,00 | 1,27% | - |
| 16.03.2026 | 31,90 | 31,90 | 31,40 | 31,60 | -1,25% | - |
| 13.03.2026 | 31,50 | 32,00 | 31,30 | 32,00 | 2,89% | - |
| 12.03.2026 | 30,70 | 31,20 | 30,60 | 31,10 | -0,32% | - |
| 11.03.2026 | 31,10 | 31,30 | 30,70 | 31,20 | 1,63% | - |
| 10.03.2026 | 30,90 | 31,40 | 30,70 | 30,70 | -2,85% | - |
| 06.03.2026 | 31,20 | 32,00 | 31,20 | 31,60 | -1,25% | - |
| 05.03.2026 | 31,50 | 32,20 | 31,30 | 32,00 | 1,91% | - |
| 04.03.2026 | 31,30 | 31,80 | 31,10 | 31,40 | 0,00% | - |
| 03.03.2026 | 31,80 | 32,00 | 31,00 | 31,40 | -1,57% | - |
| 02.03.2026 | 31,60 | 32,40 | 31,40 | 31,90 | -0,31% | - |
| 27.02.2026 | 31,80 | 32,20 | 31,50 | 32,00 | 0,31% | - |
| 26.02.2026 | 31,90 | 32,00 | 31,60 | 31,90 | 1,59% | - |
| 25.02.2026 | 31,60 | 31,80 | 31,20 | 31,40 | 0,00% | - |
| 24.02.2026 | 31,20 | 31,90 | 30,90 | 31,40 | 1,62% | - |
| 23.02.2026 | 30,80 | 31,20 | 30,50 | 30,90 | 0,00% | - |
| 20.02.2026 | 30,40 | 30,90 | 30,40 | 30,90 | 0,98% | - |
| 19.02.2026 | 31,20 | 31,30 | 30,50 | 30,60 | -3,16% | - |
| 18.02.2026 | 31,70 | 31,90 | 31,40 | 31,60 | -1,86% | - |
| 17.02.2026 | 31,60 | 32,30 | 31,30 | 32,20 | 1,26% | - |
| 16.02.2026 | 31,70 | 31,90 | 31,20 | 31,80 | 2,58% | - |
| 13.02.2026 | 31,00 | 31,20 | 30,80 | 31,00 | 1,31% | - |
| 12.02.2026 | 30,40 | 30,70 | 30,00 | 30,60 | 0,66% | - |
| 11.02.2026 | 29,60 | 30,40 | 29,50 | 30,40 | 4,11% | - |
| 10.02.2026 | 29,10 | 29,40 | 29,00 | 29,20 | -2,34% | - |
| 09.02.2026 | 29,70 | 29,90 | 29,50 | 29,90 | 0,34% | - |
| 06.02.2026 | 29,60 | 29,90 | 29,50 | 29,80 | 1,71% | - |
| 05.02.2026 | 30,00 | 30,10 | 29,00 | 29,30 | -1,68% | - |
| 04.02.2026 | 29,30 | 30,30 | 29,20 | 29,80 | 2,05% | - |
| 03.02.2026 | 29,20 | 29,30 | 29,20 | 29,20 | 1,39% | - |
| 02.02.2026 | 28,70 | 28,90 | 28,60 | 28,80 | 0,00% | - |
| 30.01.2026 | 29,10 | 29,30 | 28,70 | 28,80 | -2,04% | - |
| 29.01.2026 | 29,00 | 29,50 | 29,00 | 29,40 | 3,89% | - |
| 27.01.2026 | 28,20 | 28,50 | 28,00 | 28,30 | -0,35% | - |
| 26.01.2026 | 27,60 | 28,40 | 27,60 | 28,40 | 3,27% | - |
| 23.01.2026 | 27,80 | 28,10 | 27,30 | 27,50 | 0,36% | - |
| 22.01.2026 | 28,50 | 28,60 | 27,30 | 27,40 | -2,14% | - |
| 21.01.2026 | 28,10 | 28,20 | 28,00 | 28,00 | -1,41% | - |
| 20.01.2026 | 28,40 | 28,70 | 28,20 | 28,40 | -0,70% | - |
| 19.01.2026 | 27,80 | 28,90 | 27,80 | 28,60 | 0,70% | - |
| 15.01.2026 | 27,80 | 28,80 | 27,80 | 28,40 | 2,90% | - |
| 14.01.2026 | 27,90 | 27,90 | 27,40 | 27,60 | 0,36% | - |
| 13.01.2026 | 28,30 | 28,40 | 27,40 | 27,50 | -2,83% | - |
| 12.01.2026 | 28,70 | 28,90 | 28,10 | 28,30 | -2,08% | - |
| 09.01.2026 | 28,90 | 28,90 | 28,70 | 28,90 | 0,35% | - |
| 07.01.2026 | 28,50 | 28,80 | 28,40 | 28,80 | 2,13% | - |
| 06.01.2026 | 27,70 | 28,90 | 27,70 | 28,20 | 0,71% | - |
| 05.01.2026 | 28,10 | 28,10 | 27,40 | 28,00 | 2,19% | - |
| 30.12.2025 | 27,30 | 27,60 | 27,30 | 27,40 | 1,11% | - |
| 22.12.2025 | 27,10 | 27,30 | 26,90 | 27,10 | -1,45% | - |
| 18.12.2025 | 27,30 | 27,50 | 27,10 | 27,50 | 0,00% | - |
| 17.12.2025 | 27,10 | 27,90 | 26,90 | 27,50 | 3,00% | - |
| 16.12.2025 | 27,10 | 27,30 | 26,60 | 26,70 | -2,20% | - |
| 15.12.2025 | 27,10 | 27,40 | 27,10 | 27,30 | 0,74% | - |
| 12.12.2025 | 27,10 | 27,10 | 26,90 | 27,10 | 0,74% | - |
| 11.12.2025 | 27,30 | 27,30 | 26,90 | 26,90 | 0,00% | - |
| 10.12.2025 | 27,50 | 27,70 | 26,80 | 26,90 | -1,82% | - |
| 08.12.2025 | 27,90 | 28,00 | 27,40 | 27,40 | -2,84% | - |
| 05.12.2025 | 28,30 | 28,30 | 28,00 | 28,20 | 0,00% | - |
| 04.12.2025 | 28,30 | 28,30 | 28,10 | 28,20 | -1,05% | - |
| 02.12.2025 | 28,30 | 28,50 | 28,30 | 28,50 | -0,70% | - |
| 27.11.2025 | 28,30 | 28,90 | 28,30 | 28,70 | 2,87% | - |
| 26.11.2025 | 27,90 | 28,50 | 27,50 | 27,90 | 1,09% | - |
| 25.11.2025 | 27,50 | 27,70 | 27,20 | 27,60 | 1,10% | - |
| 24.11.2025 | 27,50 | 27,70 | 27,10 | 27,30 | 0,74% | - |
| 21.11.2025 | 26,50 | 27,30 | 26,50 | 27,10 | 1,12% | - |
| 20.11.2025 | 26,90 | 26,90 | 26,50 | 26,80 | 1,90% | - |
| 19.11.2025 | 27,10 | 27,10 | 26,20 | 26,30 | -1,50% | - |
| 18.11.2025 | 26,90 | 26,90 | 26,70 | 26,70 | -0,74% | - |
| 17.11.2025 | 27,30 | 27,50 | 26,90 | 26,90 | 0,00% | - |
| 14.11.2025 | 27,50 | 27,50 | 26,80 | 26,90 | -1,82% | - |
| 13.11.2025 | 27,50 | 27,90 | 27,10 | 27,40 | -0,72% | - |
| 12.11.2025 | 27,70 | 27,90 | 27,50 | 27,60 | -1,08% | - |
| 11.11.2025 | 27,90 | 28,20 | 27,70 | 27,90 | 0,36% | - |
| 10.11.2025 | 28,20 | 28,30 | 27,50 | 27,80 | 0,72% | - |
| 07.11.2025 | 27,90 | 28,20 | 27,40 | 27,60 | -0,72% | - |
| 06.11.2025 | 27,90 | 28,10 | 27,40 | 27,80 | 0,36% | - |
| 05.11.2025 | 27,50 | 27,90 | 27,30 | 27,70 | 1,09% | - |
| 04.11.2025 | 27,30 | 27,50 | 27,10 | 27,40 | -0,72% | - |
| 03.11.2025 | 27,70 | 27,70 | 27,50 | 27,60 | 0,73% | - |
| 31.10.2025 | 27,90 | 27,90 | 27,20 | 27,40 | -0,72% | - |
| 30.10.2025 | 27,50 | 27,70 | 27,50 | 27,60 | 0,73% | - |
| 29.10.2025 | 27,90 | 27,90 | 27,20 | 27,40 | -2,14% | - |
| 28.10.2025 | 28,10 | 28,10 | 28,00 | 28,00 | -0,36% | - |
| 24.10.2025 | 28,10 | 28,20 | 27,60 | 28,10 | 0,72% | - |
| 23.10.2025 | 28,30 | 28,30 | 27,80 | 27,90 | -1,41% | - |
| 22.10.2025 | 27,70 | 28,40 | 27,60 | 28,30 | 2,54% | - |
| 21.10.2025 | 27,50 | 27,60 | 27,40 | 27,60 | 0,36% | - |