11,900€
1,28%
Echtzeit-Aktienkurs UNITED UTILITIES GRP
Bid:
Ask:
Aktienkurse zur UNITED UTILITIES GRP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 11,75 | 12,00 | 11,65 | 11,90 | 1,28% | - |
| 27.02.2025 | 11,85 | 11,95 | 11,70 | 11,75 | -0,84% | - |
| 26.02.2025 | 11,90 | 12,00 | 11,80 | 11,85 | -0,42% | - |
| 25.02.2025 | 11,85 | 12,00 | 11,80 | 11,90 | 0,42% | - |
| 24.02.2025 | 11,70 | 11,95 | 11,70 | 11,85 | 1,28% | - |
| 21.02.2025 | 11,80 | 11,90 | 11,65 | 11,70 | -0,85% | - |
| 20.02.2025 | 11,90 | 11,90 | 11,65 | 11,80 | -0,42% | 86,00 |
| 19.02.2025 | 11,90 | 12,00 | 11,75 | 11,85 | -0,42% | - |
| 18.02.2025 | 12,05 | 12,10 | 11,80 | 11,90 | -1,24% | - |
| 17.02.2025 | 11,95 | 12,05 | 11,90 | 12,05 | 0,84% | - |
| 14.02.2025 | 11,95 | 12,10 | 11,90 | 11,95 | 0,00% | - |
| 13.02.2025 | 12,05 | 12,15 | 11,85 | 11,95 | 0,00% | 88,00 |
| 12.02.2025 | 12,10 | 12,20 | 11,85 | 11,95 | -1,24% | - |
| 11.02.2025 | 12,05 | 12,30 | 12,05 | 12,10 | 0,41% | - |
| 10.02.2025 | 11,95 | 12,20 | 11,95 | 12,05 | 0,84% | - |
| 07.02.2025 | 12,05 | 12,15 | 11,95 | 11,95 | -0,83% | - |
| 06.02.2025 | 12,25 | 12,45 | 12,05 | 12,05 | -1,63% | - |
| 05.02.2025 | 11,95 | 12,25 | 11,95 | 12,25 | 1,66% | - |
| 04.02.2025 | 12,15 | 12,25 | 12,05 | 12,05 | -0,82% | - |
| 03.02.2025 | 12,25 | 12,30 | 11,95 | 12,15 | -0,82% | 163,00 |
| 31.01.2025 | 12,35 | 12,50 | 12,20 | 12,25 | -0,81% | - |
| 30.01.2025 | 12,05 | 12,35 | 12,00 | 12,35 | 2,49% | 147,00 |
| 29.01.2025 | 11,80 | 12,15 | 11,65 | 12,05 | 2,55% | - |
| 28.01.2025 | 11,75 | 11,85 | 11,65 | 11,75 | 0,00% | 102,00 |
| 27.01.2025 | 11,55 | 11,85 | 11,45 | 11,75 | 1,73% | - |
| 24.01.2025 | 11,75 | 11,80 | 11,45 | 11,55 | -1,70% | - |
| 23.01.2025 | 11,55 | 11,75 | 11,55 | 11,75 | 1,73% | - |
| 22.01.2025 | 11,95 | 12,00 | 11,55 | 11,55 | -3,35% | - |
| 21.01.2025 | 11,85 | 11,95 | 11,70 | 11,95 | 0,84% | - |
| 20.01.2025 | 11,85 | 11,90 | 11,75 | 11,85 | 0,00% | - |
| 17.01.2025 | 11,75 | 11,95 | 11,75 | 11,85 | 0,85% | 8,00 |
| 16.01.2025 | 11,65 | 11,85 | 11,55 | 11,75 | 0,86% | - |
| 15.01.2025 | 11,15 | 11,85 | 11,15 | 11,65 | 4,48% | - |
| 14.01.2025 | 11,45 | 11,50 | 11,10 | 11,15 | -2,62% | 1.600,00 |
| 13.01.2025 | 11,35 | 11,45 | 11,35 | 11,45 | 0,00% | - |
| 10.01.2025 | 11,65 | 11,75 | 11,35 | 11,45 | -1,72% | - |
| 09.01.2025 | 11,75 | 11,80 | 11,55 | 11,65 | -0,85% | 300,00 |
| 08.01.2025 | 12,45 | 12,50 | 11,55 | 11,75 | -5,62% | 637,00 |
| 07.01.2025 | 12,45 | 12,60 | 12,35 | 12,45 | 0,00% | 46,00 |
| 06.01.2025 | 12,65 | 12,75 | 12,40 | 12,45 | -1,58% | - |
| 03.01.2025 | 12,75 | 12,80 | 12,65 | 12,65 | -0,78% | 25,00 |
| 02.01.2025 | 12,75 | 12,90 | 12,65 | 12,75 | 0,00% | - |
| 30.12.2024 | 12,70 | 12,80 | 12,65 | 12,75 | 0,39% | - |
| 27.12.2024 | 12,65 | 12,80 | 12,55 | 12,70 | 0,40% | 50,00 |
| 23.12.2024 | 12,65 | 12,80 | 12,55 | 12,65 | 0,00% | - |
| 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% | - |