12,650€
0,40%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 12,15 | 12,65 | 12,10 | 12,50 | 1,63% | - |
| 01.08.2024 | 12,30 | 12,50 | 12,15 | 12,30 | 0,00% | - |
| 31.07.2024 | 12,25 | 12,40 | 12,25 | 12,30 | 0,82% | - |
| 30.07.2024 | 12,25 | 12,30 | 12,10 | 12,20 | -0,41% | - |
| 29.07.2024 | 12,05 | 12,30 | 12,05 | 12,25 | 0,82% | - |
| 26.07.2024 | 12,10 | 12,15 | 11,95 | 12,15 | 0,83% | - |
| 25.07.2024 | 12,05 | 12,15 | 12,00 | 12,05 | -0,41% | - |
| 24.07.2024 | 11,90 | 12,15 | 11,75 | 12,10 | 1,26% | - |
| 23.07.2024 | 12,25 | 12,30 | 11,90 | 11,95 | -2,45% | 200,00 |
| 22.07.2024 | 12,25 | 12,30 | 12,15 | 12,25 | 0,82% | - |
| 19.07.2024 | 12,25 | 12,35 | 12,05 | 12,15 | -1,22% | - |
| 18.07.2024 | 12,20 | 12,35 | 12,15 | 12,30 | 1,23% | - |
| 17.07.2024 | 11,90 | 12,20 | 11,85 | 12,15 | 1,67% | - |
| 16.07.2024 | 12,40 | 12,45 | 11,95 | 11,95 | -3,63% | - |
| 15.07.2024 | 12,65 | 12,75 | 12,40 | 12,40 | -1,98% | - |
| 12.07.2024 | 13,15 | 13,15 | 12,60 | 12,65 | -3,07% | - |
| 11.07.2024 | 12,75 | 13,45 | 12,75 | 13,05 | 2,35% | - |
| 10.07.2024 | 12,35 | 12,80 | 12,35 | 12,75 | 3,24% | - |
| 09.07.2024 | 12,25 | 12,60 | 12,25 | 12,35 | 0,82% | 40,00 |
| 08.07.2024 | 12,05 | 12,35 | 11,95 | 12,25 | 1,66% | 386,00 |
| 05.07.2024 | 11,85 | 12,20 | 11,75 | 12,05 | 1,26% | - |
| 04.07.2024 | 11,65 | 11,90 | 11,60 | 11,90 | 1,71% | - |
| 03.07.2024 | 11,45 | 11,75 | 11,35 | 11,70 | 2,18% | - |
| 02.07.2024 | 11,70 | 11,75 | 11,25 | 11,45 | -2,14% | 9,00 |
| 01.07.2024 | 11,80 | 11,85 | 11,65 | 11,70 | 0,00% | 150,00 |
| 28.06.2024 | 11,75 | 11,80 | 11,60 | 11,70 | -0,43% | - |
| 27.06.2024 | 11,85 | 11,90 | 11,65 | 11,75 | -0,42% | - |
| 26.06.2024 | 12,05 | 12,10 | 11,80 | 11,80 | -2,07% | - |
| 25.06.2024 | 12,05 | 12,15 | 11,95 | 12,05 | 0,42% | - |
| 24.06.2024 | 12,00 | 12,10 | 11,80 | 12,00 | -0,41% | - |
| 21.06.2024 | 11,85 | 12,20 | 11,85 | 12,05 | 1,69% | - |
| 20.06.2024 | 11,80 | 11,90 | 11,65 | 11,85 | -2,47% | - |
| 19.06.2024 | 12,15 | 12,25 | 12,05 | 12,15 | 0,00% | - |
| 18.06.2024 | 12,05 | 12,20 | 12,05 | 12,15 | 0,83% | - |
| 17.06.2024 | 12,35 | 12,50 | 12,05 | 12,05 | -2,43% | 500,00 |
| 14.06.2024 | 12,45 | 12,60 | 12,30 | 12,35 | -0,80% | - |
| 13.06.2024 | 12,25 | 12,50 | 11,95 | 12,45 | 1,63% | - |
| 12.06.2024 | 11,95 | 12,35 | 11,85 | 12,25 | 2,51% | - |
| 11.06.2024 | 12,00 | 12,15 | 11,90 | 11,95 | -0,42% | - |
| 10.06.2024 | 12,00 | 12,05 | 11,90 | 12,00 | 0,00% | 154,00 |
| 07.06.2024 | 11,95 | 12,05 | 11,90 | 12,00 | 0,42% | - |
| 06.06.2024 | 12,05 | 12,10 | 11,90 | 11,95 | -1,24% | - |
| 05.06.2024 | 12,20 | 12,25 | 11,95 | 12,10 | -0,41% | - |
| 04.06.2024 | 11,85 | 12,20 | 11,85 | 12,15 | 2,53% | - |
| 03.06.2024 | 12,30 | 12,40 | 11,80 | 11,85 | -3,66% | 115,00 |
| 31.05.2024 | 11,95 | 12,30 | 11,80 | 12,30 | 3,80% | - |
| 30.05.2024 | 11,75 | 12,00 | 11,65 | 11,85 | 1,28% | 30,00 |
| 29.05.2024 | 11,65 | 12,00 | 11,60 | 11,70 | 0,43% | - |
| 28.05.2024 | 12,15 | 12,15 | 11,55 | 11,65 | -4,12% | 50,00 |
| 27.05.2024 | 11,90 | 12,15 | 11,90 | 12,15 | 2,10% | - |
| 24.05.2024 | 12,10 | 12,10 | 11,80 | 11,90 | -1,65% | 80,00 |
| 23.05.2024 | 12,70 | 12,75 | 11,95 | 12,10 | -4,72% | - |
| 22.05.2024 | 12,65 | 12,90 | 12,60 | 12,70 | 0,40% | - |
| 21.05.2024 | 12,80 | 12,85 | 12,30 | 12,65 | -1,17% | - |
| 20.05.2024 | 12,95 | 13,00 | 12,75 | 12,80 | -1,16% | - |
| 17.05.2024 | 12,75 | 13,05 | 12,75 | 12,95 | 1,57% | 40,00 |
| 16.05.2024 | 13,05 | 13,10 | 12,60 | 12,75 | -2,30% | - |
| 15.05.2024 | 12,85 | 13,20 | 12,85 | 13,05 | 1,56% | - |
| 14.05.2024 | 12,75 | 13,00 | 12,70 | 12,85 | 0,78% | - |
| 13.05.2024 | 12,85 | 12,90 | 12,75 | 12,75 | -0,78% | - |
| 10.05.2024 | 12,90 | 13,00 | 12,75 | 12,85 | -0,39% | - |
| 09.05.2024 | 12,75 | 12,95 | 12,70 | 12,90 | 1,18% | 500,00 |
| 08.05.2024 | 12,65 | 12,80 | 12,65 | 12,75 | 0,79% | 186,00 |
| 07.05.2024 | 12,65 | 12,90 | 12,55 | 12,65 | 0,00% | 50,00 |
| 06.05.2024 | 12,50 | 12,65 | 12,45 | 12,65 | 1,20% | - |
| 03.05.2024 | 12,30 | 12,75 | 12,30 | 12,50 | 1,63% | - |