12,650€
0,40%
Echtzeit-Aktienkurs UNITED UTILITIES GRP
Bid:
Ask:
Aktienkurse zur UNITED UTILITIES GRP 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% | - |