13,750€
1,10%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,65 | 13,85 | 13,55 | 13,85 | 1,84% | - |
| 13.10.2025 | 13,60 | 13,65 | 13,45 | 13,60 | 0,74% | 91,00 |
| 10.10.2025 | 13,55 | 13,60 | 13,45 | 13,50 | 1,12% | - |
| 09.10.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -0,37% | 1,00 |
| 08.10.2025 | 13,35 | 13,50 | 13,35 | 13,40 | 0,37% | - |
| 07.10.2025 | 13,25 | 13,40 | 13,25 | 13,35 | 2,69% | - |
| 06.10.2025 | 13,25 | 13,30 | 12,95 | 13,00 | -1,52% | - |
| 03.10.2025 | 13,20 | 13,30 | 13,15 | 13,20 | 0,76% | - |
| 02.10.2025 | 13,35 | 13,35 | 13,05 | 13,10 | -0,38% | 1,00 |
| 01.10.2025 | 13,25 | 13,25 | 13,15 | 13,15 | 1,54% | - |
| 30.09.2025 | 12,95 | 13,05 | 12,95 | 12,95 | 0,39% | - |
| 29.09.2025 | 13,05 | 13,05 | 12,90 | 12,90 | 0,78% | 1.000,00 |
| 26.09.2025 | 12,85 | 12,90 | 12,70 | 12,80 | 0,39% | - |
| 25.09.2025 | 12,95 | 13,00 | 12,65 | 12,75 | -0,78% | 2,00 |
| 24.09.2025 | 12,85 | 12,95 | 12,85 | 12,85 | -2,28% | - |
| 23.09.2025 | 13,00 | 13,30 | 12,95 | 13,15 | 1,54% | - |
| 22.09.2025 | 13,05 | 13,20 | 12,95 | 12,95 | -2,26% | - |
| 18.09.2025 | 13,25 | 13,35 | 13,25 | 13,25 | -0,75% | - |
| 17.09.2025 | 13,15 | 13,45 | 13,10 | 13,35 | 0,00% | - |
| 15.09.2025 | 13,35 | 13,40 | 13,35 | 13,35 | 1,52% | - |
| 12.09.2025 | 13,20 | 13,20 | 13,15 | 13,15 | 0,00% | 1,00 |
| 10.09.2025 | 13,05 | 13,15 | 12,95 | 13,15 | 1,54% | - |
| 09.09.2025 | 12,95 | 12,95 | 12,85 | 12,95 | 0,00% | - |
| 08.09.2025 | 13,05 | 13,10 | 12,95 | 12,95 | 0,00% | - |
| 05.09.2025 | 12,80 | 13,05 | 12,75 | 12,95 | 1,17% | - |
| 04.09.2025 | 13,15 | 13,15 | 12,65 | 12,80 | -0,39% | - |
| 03.09.2025 | 12,85 | 12,85 | 12,35 | 12,85 | 0,78% | 125,00 |
| 02.09.2025 | 13,15 | 13,15 | 12,60 | 12,75 | -3,41% | 3,00 |
| 01.09.2025 | 13,45 | 13,45 | 13,15 | 13,20 | -1,12% | - |
| 29.08.2025 | 13,45 | 13,50 | 13,35 | 13,35 | 0,00% | - |
| 28.08.2025 | 13,55 | 13,60 | 13,35 | 13,35 | -1,48% | - |
| 27.08.2025 | 13,55 | 13,75 | 13,55 | 13,55 | 0,74% | - |
| 26.08.2025 | 13,65 | 13,75 | 13,45 | 13,45 | -2,18% | - |
| 25.08.2025 | 13,65 | 13,75 | 13,55 | 13,75 | 0,36% | - |
| 22.08.2025 | 13,65 | 13,85 | 13,55 | 13,70 | 1,11% | 4,00 |
| 21.08.2025 | 13,45 | 13,65 | 13,45 | 13,55 | 0,00% | - |
| 20.08.2025 | 13,15 | 13,55 | 13,15 | 13,55 | 3,83% | 395,00 |
| 19.08.2025 | 13,25 | 13,25 | 13,00 | 13,05 | -1,51% | 2,00 |
| 18.08.2025 | 13,25 | 13,40 | 13,10 | 13,25 | -0,75% | 3,00 |
| 15.08.2025 | 13,35 | 13,55 | 13,20 | 13,35 | 0,75% | 1,00 |
| 14.08.2025 | 13,25 | 13,35 | 13,15 | 13,25 | 0,76% | 895,00 |
| 13.08.2025 | 12,90 | 13,45 | 12,90 | 13,15 | 1,94% | 501,00 |
| 12.08.2025 | 13,25 | 13,35 | 12,90 | 12,90 | -2,64% | 4,00 |
| 11.08.2025 | 13,15 | 13,25 | 13,05 | 13,25 | 0,76% | 41,00 |
| 08.08.2025 | 13,25 | 13,35 | 13,15 | 13,15 | 0,00% | 1,00 |
| 07.08.2025 | 13,35 | 13,45 | 13,05 | 13,15 | -1,87% | 1,00 |
| 06.08.2025 | 13,30 | 13,45 | 13,25 | 13,40 | 0,00% | 101,00 |
| 05.08.2025 | 13,25 | 13,45 | 13,25 | 13,40 | 1,13% | - |
| 04.08.2025 | 13,25 | 13,35 | 13,05 | 13,25 | 0,38% | - |
| 01.08.2025 | 13,10 | 13,30 | 13,05 | 13,20 | 1,15% | 1,00 |
| 31.07.2025 | 13,05 | 13,15 | 12,95 | 13,05 | 0,00% | - |
| 30.07.2025 | 12,95 | 13,10 | 12,95 | 13,05 | 1,56% | - |
| 29.07.2025 | 12,85 | 13,05 | 12,70 | 12,85 | 0,00% | 149,00 |
| 28.07.2025 | 12,85 | 13,05 | 12,75 | 12,85 | 0,00% | 42,00 |
| 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% | - |