12,650€
-1,56%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 12,85 | 12,90 | 12,45 | 12,65 | -1,56% | 104,00 |
| 19.12.2024 | 12,90 | 13,20 | 12,80 | 12,85 | -0,39% | 4,00 |
| 18.12.2024 | 13,05 | 13,10 | 12,75 | 12,90 | -1,15% | - |
| 17.12.2024 | 13,10 | 13,15 | 12,95 | 13,05 | -0,38% | 161,00 |
| 16.12.2024 | 13,10 | 13,20 | 13,00 | 13,10 | 0,00% | - |
| 13.12.2024 | 13,10 | 13,20 | 13,00 | 13,10 | 0,00% | - |
| 12.12.2024 | 13,10 | 13,25 | 13,05 | 13,10 | 0,00% | 25,00 |
| 11.12.2024 | 13,10 | 13,25 | 13,00 | 13,10 | 0,00% | - |
| 10.12.2024 | 13,25 | 13,25 | 13,10 | 13,10 | -1,13% | - |
| 09.12.2024 | 13,30 | 13,40 | 13,10 | 13,25 | -0,38% | - |
| 06.12.2024 | 13,70 | 13,70 | 13,20 | 13,30 | -2,92% | 3,00 |
| 05.12.2024 | 13,55 | 13,80 | 13,55 | 13,70 | 0,74% | - |
| 04.12.2024 | 13,60 | 13,65 | 13,30 | 13,60 | 0,00% | - |
| 03.12.2024 | 13,60 | 13,65 | 13,40 | 13,60 | 0,00% | 600,00 |
| 02.12.2024 | 13,60 | 13,70 | 13,40 | 13,60 | 0,00% | 40,00 |
| 29.11.2024 | 13,70 | 13,70 | 13,50 | 13,60 | -0,73% | 2,00 |
| 28.11.2024 | 13,70 | 13,70 | 13,40 | 13,70 | 0,00% | - |
| 27.11.2024 | 13,60 | 13,70 | 13,40 | 13,70 | 0,74% | - |
| 26.11.2024 | 13,70 | 13,70 | 13,50 | 13,60 | -0,73% | - |
| 25.11.2024 | 13,70 | 13,80 | 13,50 | 13,70 | 0,00% | - |
| 22.11.2024 | 13,50 | 13,85 | 13,40 | 13,70 | 1,48% | 5,00 |
| 21.11.2024 | 13,40 | 13,50 | 13,20 | 13,50 | 0,75% | - |
| 20.11.2024 | 13,20 | 13,65 | 13,20 | 13,40 | 1,52% | - |
| 19.11.2024 | 13,15 | 13,40 | 13,10 | 13,20 | 0,76% | - |
| 18.11.2024 | 13,10 | 13,30 | 13,05 | 13,10 | 0,00% | - |
| 15.11.2024 | 13,05 | 13,20 | 13,00 | 13,10 | 0,00% | 80,00 |
| 14.11.2024 | 12,70 | 13,35 | 12,65 | 13,10 | 3,15% | 180,00 |
| 13.11.2024 | 12,55 | 12,70 | 12,55 | 12,70 | 0,79% | - |
| 12.11.2024 | 13,00 | 13,00 | 12,60 | 12,60 | -3,08% | - |
| 11.11.2024 | 12,75 | 13,00 | 12,70 | 13,00 | 2,36% | - |
| 08.11.2024 | 12,70 | 12,75 | 12,55 | 12,70 | 0,00% | - |
| 07.11.2024 | 12,55 | 12,70 | 12,50 | 12,70 | 1,20% | - |
| 06.11.2024 | 12,60 | 12,95 | 12,50 | 12,55 | -1,57% | - |
| 05.11.2024 | 12,40 | 12,75 | 12,40 | 12,75 | 2,82% | 315,00 |
| 04.11.2024 | 12,40 | 12,55 | 12,35 | 12,40 | 0,00% | - |
| 01.11.2024 | 12,20 | 12,55 | 12,15 | 12,40 | 1,64% | - |
| 31.10.2024 | 12,50 | 12,55 | 12,10 | 12,20 | -2,40% | - |
| 30.10.2024 | 12,60 | 12,85 | 12,50 | 12,50 | -1,57% | - |
| 29.10.2024 | 12,70 | 12,80 | 12,60 | 12,70 | 0,00% | - |
| 28.10.2024 | 12,65 | 12,80 | 12,65 | 12,70 | 0,79% | - |
| 25.10.2024 | 12,60 | 12,75 | 12,55 | 12,60 | -0,79% | - |
| 24.10.2024 | 13,00 | 13,05 | 12,65 | 12,70 | -2,31% | - |
| 23.10.2024 | 12,95 | 13,05 | 12,85 | 13,00 | 0,39% | - |
| 22.10.2024 | 13,05 | 13,10 | 12,80 | 12,95 | -0,77% | - |
| 21.10.2024 | 13,15 | 13,20 | 12,90 | 13,05 | -0,76% | - |
| 18.10.2024 | 13,05 | 13,20 | 13,00 | 13,15 | 0,00% | - |
| 17.10.2024 | 13,15 | 13,35 | 12,95 | 13,15 | -0,75% | - |
| 16.10.2024 | 12,85 | 13,30 | 12,75 | 13,25 | 3,11% | - |
| 15.10.2024 | 12,75 | 13,10 | 12,65 | 12,85 | 1,18% | - |
| 14.10.2024 | 12,40 | 12,70 | 12,35 | 12,70 | 2,42% | - |
| 11.10.2024 | 12,30 | 12,45 | 12,25 | 12,40 | 0,81% | - |
| 10.10.2024 | 12,35 | 12,40 | 12,20 | 12,30 | -0,40% | - |
| 09.10.2024 | 12,10 | 12,45 | 12,05 | 12,35 | 2,07% | - |
| 08.10.2024 | 12,10 | 12,10 | 12,00 | 12,10 | 0,00% | 50,00 |
| 07.10.2024 | 12,35 | 12,40 | 12,05 | 12,10 | -2,02% | - |
| 04.10.2024 | 12,40 | 12,45 | 12,15 | 12,35 | -0,40% | 450,00 |
| 03.10.2024 | 12,40 | 12,60 | 12,35 | 12,40 | -0,80% | - |
| 02.10.2024 | 12,85 | 12,95 | 12,40 | 12,50 | -2,72% | 563,00 |
| 01.10.2024 | 12,65 | 12,95 | 12,65 | 12,85 | 1,58% | - |
| 30.09.2024 | 12,75 | 12,75 | 12,55 | 12,65 | -0,39% | - |
| 27.09.2024 | 12,65 | 12,80 | 12,60 | 12,70 | 0,40% | - |
| 26.09.2024 | 12,55 | 12,80 | 12,55 | 12,65 | 0,80% | 105,00 |
| 25.09.2024 | 12,55 | 12,65 | 12,45 | 12,55 | 0,00% | - |
| 24.09.2024 | 12,70 | 12,90 | 12,40 | 12,55 | -1,18% | 80,00 |
| 23.09.2024 | 12,55 | 12,80 | 12,55 | 12,70 | 1,20% | 80,00 |
| 20.09.2024 | 12,65 | 12,75 | 12,45 | 12,55 | -0,79% | - |
| 19.09.2024 | 12,60 | 13,00 | 12,40 | 12,65 | 0,40% | - |
| 18.09.2024 | 12,75 | 12,80 | 12,55 | 12,60 | -1,18% | - |
| 17.09.2024 | 12,65 | 12,85 | 12,65 | 12,75 | 0,79% | 2,00 |
| 16.09.2024 | 12,55 | 12,75 | 12,55 | 12,65 | 0,80% | - |
| 13.09.2024 | 12,60 | 12,70 | 12,55 | 12,55 | -0,40% | - |
| 12.09.2024 | 12,75 | 12,90 | 12,50 | 12,60 | -1,18% | - |
| 11.09.2024 | 12,80 | 12,80 | 12,60 | 12,75 | -0,39% | - |
| 10.09.2024 | 12,85 | 12,90 | 12,65 | 12,80 | -0,78% | - |
| 09.09.2024 | 12,80 | 12,90 | 12,70 | 12,90 | 1,18% | - |
| 06.09.2024 | 12,60 | 12,80 | 12,45 | 12,75 | 1,19% | 50,00 |
| 05.09.2024 | 12,25 | 12,70 | 12,20 | 12,60 | 2,86% | - |
| 04.09.2024 | 11,90 | 12,30 | 11,90 | 12,25 | 2,08% | - |
| 03.09.2024 | 12,30 | 12,30 | 11,95 | 12,00 | -2,04% | 170,00 |
| 02.09.2024 | 12,20 | 12,30 | 12,15 | 12,25 | 0,00% | - |
| 30.08.2024 | 12,10 | 12,35 | 12,05 | 12,25 | 1,24% | - |
| 29.08.2024 | 12,20 | 12,20 | 12,05 | 12,10 | 0,00% | 212,00 |
| 28.08.2024 | 12,05 | 12,20 | 11,85 | 12,10 | 0,41% | - |
| 27.08.2024 | 11,70 | 12,10 | 11,60 | 12,05 | 2,99% | 4,00 |
| 26.08.2024 | 11,80 | 11,90 | 11,50 | 11,70 | -1,27% | - |
| 23.08.2024 | 11,60 | 11,90 | 11,55 | 11,85 | 2,16% | - |
| 22.08.2024 | 11,45 | 11,75 | 11,40 | 11,60 | 1,31% | - |
| 21.08.2024 | 11,80 | 11,80 | 11,40 | 11,45 | -2,55% | - |
| 20.08.2024 | 11,85 | 11,90 | 11,65 | 11,75 | -0,84% | - |
| 19.08.2024 | 11,85 | 11,90 | 11,75 | 11,85 | -0,42% | - |
| 16.08.2024 | 11,85 | 11,90 | 11,75 | 11,90 | 0,42% | - |
| 15.08.2024 | 11,90 | 12,00 | 11,80 | 11,85 | 0,00% | - |
| 14.08.2024 | 11,85 | 11,95 | 11,75 | 11,85 | 0,00% | - |
| 13.08.2024 | 11,60 | 11,90 | 11,60 | 11,85 | 2,16% | - |
| 12.08.2024 | 11,60 | 11,80 | 11,55 | 11,60 | 0,43% | - |
| 09.08.2024 | 11,45 | 11,80 | 11,35 | 11,55 | 0,43% | 65,00 |
| 08.08.2024 | 11,70 | 11,85 | 11,35 | 11,50 | -1,29% | 50,00 |
| 07.08.2024 | 11,85 | 11,95 | 11,65 | 11,65 | -0,43% | - |
| 06.08.2024 | 11,75 | 11,90 | 11,65 | 11,70 | -0,43% | 159,00 |
| 05.08.2024 | 12,30 | 12,35 | 11,65 | 11,75 | -6,00% | - |