12,850€
-0,77%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 13,00 | 13,05 | 12,75 | 12,85 | -0,77% | - |
| 24.07.2025 | 13,45 | 13,45 | 12,95 | 12,95 | -3,00% | - |
| 23.07.2025 | 13,65 | 13,85 | 13,25 | 13,35 | -1,48% | - |
| 22.07.2025 | 13,15 | 13,65 | 13,15 | 13,55 | 2,65% | 50,00 |
| 21.07.2025 | 13,05 | 13,20 | 12,95 | 13,20 | 1,15% | - |
| 18.07.2025 | 12,90 | 13,05 | 12,75 | 13,05 | 1,95% | - |
| 17.07.2025 | 12,90 | 13,00 | 12,75 | 12,80 | -0,39% | 370,00 |
| 16.07.2025 | 12,85 | 12,95 | 12,75 | 12,85 | 0,00% | 3,00 |
| 15.07.2025 | 12,95 | 13,00 | 12,85 | 12,85 | -0,39% | - |
| 14.07.2025 | 12,55 | 12,95 | 12,45 | 12,90 | 1,98% | 46,00 |
| 11.07.2025 | 12,75 | 12,85 | 12,60 | 12,65 | -1,56% | 1,00 |
| 10.07.2025 | 12,85 | 12,85 | 12,75 | 12,85 | 0,39% | 6,00 |
| 09.07.2025 | 12,85 | 12,85 | 12,65 | 12,80 | -0,39% | 1,00 |
| 08.07.2025 | 13,05 | 13,05 | 12,65 | 12,85 | -1,53% | - |
| 07.07.2025 | 12,95 | 13,10 | 12,90 | 13,05 | 0,38% | - |
| 04.07.2025 | 13,05 | 13,10 | 12,95 | 13,00 | 0,39% | - |
| 03.07.2025 | 12,95 | 13,15 | 12,95 | 12,95 | -0,77% | - |
| 02.07.2025 | 13,60 | 13,65 | 12,95 | 13,05 | -4,04% | - |
| 01.07.2025 | 13,35 | 13,60 | 13,35 | 13,60 | 1,12% | - |
| 30.06.2025 | 13,45 | 13,55 | 13,35 | 13,45 | -0,37% | - |
| 27.06.2025 | 13,75 | 13,85 | 13,35 | 13,50 | -1,10% | - |
| 26.06.2025 | 13,50 | 13,75 | 13,45 | 13,65 | 1,49% | - |
| 25.06.2025 | 13,55 | 13,60 | 13,40 | 13,45 | -0,74% | - |
| 24.06.2025 | 13,65 | 13,75 | 13,35 | 13,55 | 0,00% | - |
| 23.06.2025 | 13,20 | 13,55 | 13,05 | 13,55 | 2,65% | - |
| 20.06.2025 | 13,60 | 13,65 | 13,20 | 13,20 | -2,22% | 532,00 |
| 19.06.2025 | 13,35 | 13,55 | 13,10 | 13,50 | -1,46% | - |
| 18.06.2025 | 13,45 | 13,75 | 13,45 | 13,70 | 1,11% | - |
| 17.06.2025 | 13,55 | 13,75 | 13,55 | 13,55 | -0,73% | - |
| 16.06.2025 | 13,75 | 13,95 | 13,65 | 13,65 | -0,73% | - |
| 13.06.2025 | 13,85 | 13,85 | 13,65 | 13,75 | -0,72% | - |
| 12.06.2025 | 13,75 | 14,05 | 13,65 | 13,85 | 0,73% | - |
| 11.06.2025 | 13,85 | 13,85 | 13,75 | 13,75 | -0,72% | - |
| 10.06.2025 | 13,65 | 13,95 | 13,55 | 13,85 | 1,47% | 270,00 |
| 09.06.2025 | 13,65 | 13,75 | 13,55 | 13,65 | 0,00% | 3,00 |
| 06.06.2025 | 13,80 | 13,80 | 13,60 | 13,65 | -0,73% | 725,00 |
| 05.06.2025 | 13,80 | 13,90 | 13,65 | 13,75 | -0,36% | - |
| 04.06.2025 | 13,80 | 13,90 | 13,65 | 13,80 | 0,00% | 450,00 |
| 03.06.2025 | 13,95 | 14,05 | 13,75 | 13,80 | -1,78% | 304,00 |
| 02.06.2025 | 13,95 | 14,05 | 13,85 | 14,05 | 0,72% | - |
| 30.05.2025 | 13,80 | 14,05 | 13,55 | 13,95 | 1,09% | - |
| 29.05.2025 | 13,85 | 14,05 | 13,60 | 13,80 | -0,36% | - |
| 28.05.2025 | 13,85 | 13,85 | 13,75 | 13,85 | 0,00% | - |
| 27.05.2025 | 13,65 | 13,90 | 13,65 | 13,85 | 1,47% | 75,00 |
| 26.05.2025 | 13,70 | 14,00 | 13,65 | 13,65 | -0,36% | - |
| 23.05.2025 | 13,65 | 13,75 | 13,45 | 13,70 | 0,37% | - |
| 22.05.2025 | 13,65 | 13,75 | 13,45 | 13,65 | 0,00% | - |
| 21.05.2025 | 13,45 | 13,70 | 13,40 | 13,65 | 1,49% | - |
| 20.05.2025 | 13,25 | 13,55 | 13,15 | 13,45 | 1,51% | 45,00 |
| 19.05.2025 | 13,35 | 13,45 | 13,25 | 13,25 | -0,75% | - |
| 16.05.2025 | 13,15 | 13,35 | 13,05 | 13,35 | 1,52% | - |
| 15.05.2025 | 12,70 | 13,20 | 12,40 | 13,15 | 3,54% | - |
| 14.05.2025 | 12,75 | 12,80 | 12,55 | 12,70 | -0,39% | - |
| 13.05.2025 | 12,95 | 13,05 | 12,65 | 12,75 | -1,16% | - |
| 12.05.2025 | 13,35 | 13,35 | 12,70 | 12,90 | -1,53% | - |
| 09.05.2025 | 13,15 | 13,25 | 13,00 | 13,10 | -0,38% | - |
| 08.05.2025 | 13,45 | 13,60 | 13,10 | 13,15 | -2,23% | - |
| 07.05.2025 | 13,35 | 13,45 | 13,25 | 13,45 | 0,75% | - |
| 06.05.2025 | 13,20 | 13,50 | 13,20 | 13,35 | 1,14% | - |
| 05.05.2025 | 13,20 | 13,30 | 13,15 | 13,20 | 0,00% | - |
| 02.05.2025 | 13,50 | 13,50 | 13,15 | 13,20 | -1,49% | - |
| 30.04.2025 | 13,20 | 13,40 | 13,15 | 13,40 | 1,52% | - |
| 29.04.2025 | 13,10 | 13,25 | 13,10 | 13,20 | 0,76% | - |
| 28.04.2025 | 13,00 | 13,15 | 12,95 | 13,10 | 0,77% | - |
| 25.04.2025 | 12,95 | 13,00 | 12,85 | 13,00 | 0,39% | - |
| 24.04.2025 | 12,85 | 13,05 | 12,75 | 12,95 | 0,78% | - |
| 23.04.2025 | 13,25 | 13,35 | 12,70 | 12,85 | -1,53% | - |
| 22.04.2025 | 12,90 | 13,25 | 12,85 | 13,05 | 0,38% | - |
| 17.04.2025 | 12,85 | 13,10 | 12,80 | 13,00 | 1,17% | - |
| 16.04.2025 | 12,95 | 13,05 | 12,70 | 12,85 | -0,77% | - |
| 15.04.2025 | 12,55 | 12,95 | 12,55 | 12,95 | 3,19% | - |
| 14.04.2025 | 12,55 | 12,70 | 12,30 | 12,55 | 0,00% | - |
| 11.04.2025 | 12,35 | 12,65 | 12,10 | 12,55 | 2,45% | - |
| 10.04.2025 | 12,95 | 12,95 | 11,90 | 12,25 | -5,41% | - |
| 09.04.2025 | 11,65 | 13,00 | 11,60 | 12,95 | 10,21% | - |
| 08.04.2025 | 11,75 | 12,25 | 11,60 | 11,75 | 0,00% | - |
| 07.04.2025 | 11,95 | 12,30 | 11,60 | 11,75 | -5,24% | - |
| 04.04.2025 | 12,80 | 13,15 | 12,35 | 12,40 | -3,13% | 825,00 |
| 03.04.2025 | 11,95 | 12,95 | 11,75 | 12,80 | 4,07% | 6.000,00 |
| 02.04.2025 | 12,20 | 12,40 | 12,20 | 12,30 | 0,82% | - |
| 01.04.2025 | 12,10 | 12,35 | 12,10 | 12,20 | 2,52% | - |
| 26.03.2025 | 11,85 | 11,90 | 11,70 | 11,90 | 0,42% | - |
| 25.03.2025 | 11,70 | 11,90 | 11,65 | 11,85 | 1,28% | 170,00 |
| 24.03.2025 | 11,80 | 11,90 | 11,65 | 11,70 | -0,85% | - |
| 21.03.2025 | 11,90 | 11,95 | 11,75 | 11,80 | -0,84% | - |
| 20.03.2025 | 11,70 | 11,95 | 11,65 | 11,90 | 1,71% | - |
| 19.03.2025 | 11,70 | 11,80 | 11,65 | 11,70 | 0,00% | - |
| 18.03.2025 | 11,90 | 11,90 | 11,65 | 11,70 | -1,68% | - |
| 17.03.2025 | 11,85 | 12,05 | 11,85 | 11,90 | 0,00% | 9,00 |
| 14.03.2025 | 11,75 | 11,95 | 11,70 | 11,90 | 1,28% | - |
| 13.03.2025 | 11,65 | 11,80 | 11,55 | 11,75 | 0,86% | - |
| 12.03.2025 | 11,85 | 11,95 | 11,60 | 11,65 | -2,10% | - |
| 11.03.2025 | 11,75 | 11,95 | 11,70 | 11,90 | 1,71% | - |
| 10.03.2025 | 11,55 | 11,80 | 11,50 | 11,70 | 1,30% | 500,00 |
| 07.03.2025 | 11,35 | 11,65 | 11,25 | 11,55 | 1,76% | - |
| 06.03.2025 | 11,45 | 11,55 | 11,35 | 11,35 | -0,87% | - |
| 05.03.2025 | 12,00 | 12,05 | 11,35 | 11,45 | -4,18% | - |
| 04.03.2025 | 11,75 | 12,05 | 11,70 | 11,95 | 1,70% | - |
| 03.03.2025 | 12,00 | 12,10 | 11,65 | 11,75 | -1,26% | - |
| 28.02.2025 | 11,75 | 12,00 | 11,65 | 11,90 | 1,28% | - |