15,535€
-0,83%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,30 | 16,97 | 16,28 | 16,45 | 2,30% | 3.520,00 |
| 04.05.2026 | 16,59 | 16,61 | 16,00 | 16,08 | -2,01% | 2.031,00 |
| 30.04.2026 | 15,17 | 17,44 | 14,99 | 16,41 | 8,18% | 13.602,00 |
| 29.04.2026 | 15,59 | 15,60 | 15,12 | 15,17 | -2,63% | 14,00 |
| 28.04.2026 | 15,52 | 15,67 | 15,52 | 15,58 | 0,45% | - |
| 27.04.2026 | 15,58 | 15,60 | 15,43 | 15,51 | -0,64% | - |
| 24.04.2026 | 15,61 | 15,76 | 15,53 | 15,61 | 0,32% | 1.198,00 |
| 23.04.2026 | 15,34 | 15,71 | 15,22 | 15,56 | 1,24% | - |
| 22.04.2026 | 15,39 | 15,44 | 15,31 | 15,37 | 0,66% | 23,00 |
| 21.04.2026 | 15,66 | 15,79 | 15,23 | 15,27 | -2,49% | 105,00 |
| 20.04.2026 | 15,38 | 15,74 | 15,34 | 15,66 | 1,29% | 691,00 |
| 17.04.2026 | 15,62 | 15,62 | 15,34 | 15,46 | -0,58% | - |
| 16.04.2026 | 15,61 | 15,92 | 15,52 | 15,55 | -0,13% | - |
| 15.04.2026 | 15,84 | 15,86 | 15,52 | 15,57 | -1,52% | - |
| 14.04.2026 | 15,74 | 15,89 | 15,67 | 15,81 | 0,13% | 112,00 |
| 13.04.2026 | 15,94 | 16,09 | 15,68 | 15,79 | -1,80% | 1.560,00 |
| 10.04.2026 | 16,13 | 16,17 | 15,98 | 16,08 | -0,37% | 559,00 |
| 09.04.2026 | 15,80 | 16,18 | 15,76 | 16,14 | 2,09% | 28,00 |
| 08.04.2026 | 16,53 | 16,56 | 15,76 | 15,81 | -0,88% | 90,00 |
| 07.04.2026 | 15,75 | 15,95 | 15,59 | 15,95 | 0,92% | 1.938,00 |
| 02.04.2026 | 15,10 | 15,90 | 15,10 | 15,80 | 1,94% | - |
| 01.04.2026 | 15,30 | 15,65 | 15,20 | 15,50 | 1,97% | - |
| 31.03.2026 | 15,40 | 15,55 | 14,90 | 15,20 | 0,00% | - |
| 30.03.2026 | 14,80 | 15,40 | 14,80 | 15,20 | 2,01% | 66,00 |
| 27.03.2026 | 14,90 | 15,15 | 14,80 | 14,90 | -0,67% | 237,00 |
| 26.03.2026 | 14,90 | 15,10 | 14,85 | 15,00 | 0,00% | - |
| 25.03.2026 | 14,70 | 15,15 | 14,60 | 15,00 | 2,04% | 242,00 |
| 24.03.2026 | 14,60 | 14,90 | 14,50 | 14,70 | 0,00% | - |
| 23.03.2026 | 14,10 | 15,00 | 13,95 | 14,70 | 0,34% | 46,00 |
| 20.03.2026 | 15,10 | 15,40 | 14,65 | 14,65 | -3,62% | - |
| 19.03.2026 | 15,20 | 15,60 | 15,05 | 15,20 | -0,65% | - |
| 18.03.2026 | 16,40 | 16,40 | 15,20 | 15,30 | -6,13% | 39,00 |
| 17.03.2026 | 15,60 | 16,30 | 15,60 | 16,30 | 3,16% | 3.750,00 |
| 16.03.2026 | 15,90 | 16,00 | 15,65 | 15,80 | 0,00% | 105,00 |
| 13.03.2026 | 15,70 | 16,05 | 15,60 | 15,80 | 0,64% | - |
| 12.03.2026 | 15,30 | 15,85 | 15,30 | 15,70 | 1,29% | - |
| 11.03.2026 | 15,40 | 15,60 | 15,30 | 15,50 | 0,00% | 81,00 |
| 10.03.2026 | 15,40 | 15,70 | 15,35 | 15,50 | -0,64% | 68,00 |
| 09.03.2026 | 15,35 | 15,60 | 15,10 | 15,60 | 0,00% | 28,00 |
| 06.03.2026 | 15,50 | 15,95 | 15,50 | 15,60 | 0,65% | 264,00 |
| 05.03.2026 | 15,70 | 16,05 | 15,30 | 15,50 | -1,90% | 9.018,00 |
| 04.03.2026 | 15,70 | 15,90 | 15,60 | 15,80 | 0,64% | 255,00 |
| 03.03.2026 | 15,90 | 15,95 | 15,45 | 15,70 | -1,88% | 28,00 |
| 02.03.2026 | 15,65 | 16,20 | 15,65 | 16,00 | 0,00% | 1.170,00 |
| 27.02.2026 | 15,80 | 16,15 | 15,80 | 16,00 | 0,63% | - |
| 26.02.2026 | 15,80 | 15,95 | 15,80 | 15,90 | -0,62% | - |
| 25.02.2026 | 15,70 | 16,00 | 15,55 | 16,00 | 1,27% | - |
| 24.02.2026 | 15,50 | 15,95 | 15,50 | 15,80 | 1,28% | 737,00 |
| 23.02.2026 | 15,30 | 15,60 | 15,30 | 15,60 | 0,65% | 15,00 |
| 20.02.2026 | 15,30 | 15,60 | 15,30 | 15,50 | 1,31% | - |
| 19.02.2026 | 15,50 | 15,60 | 15,25 | 15,30 | -1,92% | - |
| 18.02.2026 | 15,80 | 15,90 | 15,60 | 15,60 | -1,89% | 9.842,00 |
| 17.02.2026 | 15,80 | 16,15 | 15,65 | 15,90 | 0,00% | 2.525,00 |
| 16.02.2026 | 15,90 | 16,00 | 15,60 | 15,90 | 0,63% | 3.665,00 |
| 13.02.2026 | 15,40 | 15,80 | 15,35 | 15,80 | 1,94% | 830,00 |
| 12.02.2026 | 15,10 | 15,50 | 14,90 | 15,50 | 1,97% | 1.200,00 |
| 11.02.2026 | 14,70 | 15,30 | 14,70 | 15,20 | 2,70% | - |
| 10.02.2026 | 14,40 | 14,80 | 14,40 | 14,80 | 1,37% | 336,00 |
| 09.02.2026 | 14,80 | 14,90 | 14,20 | 14,60 | -1,35% | 78,00 |
| 06.02.2026 | 14,70 | 14,90 | 14,70 | 14,80 | 0,34% | 71,00 |
| 05.02.2026 | 15,00 | 15,00 | 14,50 | 14,75 | -1,67% | - |
| 04.02.2026 | 14,60 | 15,20 | 14,60 | 15,00 | 2,74% | 1.202,00 |
| 03.02.2026 | 14,50 | 14,70 | 14,40 | 14,60 | 0,00% | 22,00 |
| 02.02.2026 | 14,35 | 14,70 | 14,25 | 14,60 | 0,69% | 19.450,00 |
| 30.01.2026 | 14,50 | 14,60 | 14,40 | 14,50 | -0,68% | 14.500,00 |
| 29.01.2026 | 14,60 | 14,70 | 14,30 | 14,60 | 0,00% | 14,00 |
| 28.01.2026 | 14,10 | 14,60 | 14,10 | 14,60 | 2,82% | - |
| 27.01.2026 | 14,00 | 14,30 | 14,00 | 14,20 | 0,71% | - |
| 26.01.2026 | 13,70 | 14,20 | 13,70 | 14,10 | 2,17% | - |
| 23.01.2026 | 13,90 | 14,00 | 13,70 | 13,80 | -2,13% | - |
| 22.01.2026 | 14,10 | 14,30 | 13,60 | 14,10 | -0,70% | - |
| 21.01.2026 | 13,90 | 14,20 | 13,90 | 14,20 | 1,43% | 1.029,00 |
| 20.01.2026 | 14,10 | 14,30 | 14,00 | 14,00 | -2,10% | 1.620,00 |
| 19.01.2026 | 14,00 | 14,40 | 13,90 | 14,30 | 0,70% | - |
| 16.01.2026 | 14,00 | 14,20 | 14,00 | 14,20 | 0,71% | - |
| 15.01.2026 | 14,00 | 14,30 | 13,90 | 14,10 | 1,44% | - |
| 14.01.2026 | 13,80 | 13,90 | 13,70 | 13,90 | 0,00% | 30,00 |
| 13.01.2026 | 14,00 | 14,15 | 13,80 | 13,90 | -2,11% | - |
| 12.01.2026 | 14,20 | 14,35 | 14,00 | 14,20 | -1,39% | - |
| 09.01.2026 | 14,40 | 14,40 | 14,10 | 14,40 | 0,00% | 60,00 |
| 08.01.2026 | 14,20 | 14,40 | 14,15 | 14,40 | 0,00% | - |
| 07.01.2026 | 14,10 | 14,40 | 14,10 | 14,40 | 1,41% | 28,00 |
| 06.01.2026 | 13,80 | 14,40 | 13,80 | 14,20 | 2,16% | 792,00 |
| 05.01.2026 | 13,90 | 14,00 | 13,70 | 13,90 | -0,71% | 28,00 |
| 02.01.2026 | 13,80 | 14,00 | 13,75 | 14,00 | 2,19% | 42,00 |
| 30.12.2025 | 13,60 | 13,80 | 13,60 | 13,70 | 0,00% | - |
| 29.12.2025 | 13,70 | 13,70 | 13,50 | 13,70 | 0,74% | - |
| 23.12.2025 | 13,70 | 13,70 | 13,60 | 13,60 | 0,00% | - |
| 22.12.2025 | 13,70 | 13,70 | 13,40 | 13,60 | 0,00% | 814,00 |
| 19.12.2025 | 13,50 | 13,60 | 13,40 | 13,60 | 0,37% | - |
| 18.12.2025 | 13,60 | 13,70 | 13,50 | 13,55 | -2,17% | - |
| 17.12.2025 | 13,50 | 14,00 | 13,40 | 13,85 | 2,59% | 828,00 |
| 16.12.2025 | 13,40 | 13,60 | 13,40 | 13,50 | -1,46% | - |
| 15.12.2025 | 13,40 | 13,70 | 13,40 | 13,70 | 2,24% | - |
| 12.12.2025 | 13,40 | 13,50 | 13,30 | 13,40 | -0,74% | - |
| 11.12.2025 | 13,50 | 13,60 | 13,40 | 13,50 | -1,46% | - |
| 10.12.2025 | 13,70 | 13,80 | 13,55 | 13,70 | 0,00% | - |
| 09.12.2025 | 13,70 | 13,90 | 13,70 | 13,70 | -0,72% | 14,00 |
| 08.12.2025 | 13,80 | 13,95 | 13,80 | 13,80 | -1,43% | 28,00 |
| 05.12.2025 | 14,00 | 14,10 | 13,95 | 14,00 | 0,00% | 56,00 |