16,535€
-0,60%
Echtzeit-Aktienkurs UNITED UTILITIES GRP
Bid:
Ask:
Aktienkurse zur UNITED UTILITIES GRP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 16,56 | 16,66 | 16,28 | 16,54 | -0,57% | 1,00 |
| 28.09.2026 | 16,35 | 16,70 | 16,35 | 16,64 | 1,19% | 2,00 |
| 25.09.2026 | 16,38 | 16,55 | 16,33 | 16,44 | 0,55% | 1,00 |
| 24.09.2026 | 16,21 | 16,45 | 15,99 | 16,35 | 1,08% | - |
| 23.09.2026 | 16,61 | 16,64 | 16,18 | 16,18 | -2,30% | - |
| 22.09.2026 | 16,28 | 16,56 | 16,27 | 16,56 | 1,88% | - |
| 21.09.2026 | 16,14 | 16,30 | 16,00 | 16,25 | 1,31% | - |
| 18.09.2026 | 16,19 | 16,37 | 16,02 | 16,04 | -0,25% | - |
| 17.09.2026 | 16,10 | 16,14 | 15,99 | 16,08 | 0,63% | - |
| 16.09.2026 | 15,67 | 15,99 | 15,63 | 15,98 | 2,44% | - |
| 15.09.2026 | 15,53 | 15,66 | 15,33 | 15,60 | 0,06% | - |
| 14.09.2026 | 15,53 | 15,67 | 15,50 | 15,59 | 0,10% | 1,00 |
| 11.09.2026 | 15,47 | 15,69 | 15,42 | 15,58 | -0,06% | - |
| 10.09.2026 | 15,58 | 15,69 | 15,49 | 15,59 | -0,45% | - |
| 09.09.2026 | 15,50 | 15,81 | 15,47 | 15,66 | -0,25% | - |
| 08.09.2026 | 15,71 | 15,73 | 15,49 | 15,70 | -1,16% | - |
| 07.09.2026 | 15,82 | 16,02 | 15,81 | 15,88 | -0,44% | - |
| 04.09.2026 | 15,96 | 16,01 | 15,81 | 15,95 | 0,89% | - |
| 03.09.2026 | 15,98 | 16,01 | 15,67 | 15,81 | -1,59% | 1,00 |
| 02.09.2026 | 16,33 | 16,62 | 16,06 | 16,07 | -1,71% | 1,00 |
| 01.09.2026 | 16,46 | 16,88 | 16,34 | 16,35 | -0,73% | - |
| 31.08.2026 | 16,69 | 16,80 | 16,46 | 16,47 | -1,70% | - |
| 28.08.2026 | 16,58 | 16,82 | 16,58 | 16,75 | 1,06% | - |
| 27.08.2026 | 16,80 | 16,89 | 16,56 | 16,58 | -1,92% | - |
| 26.08.2026 | 16,82 | 17,01 | 16,81 | 16,90 | 1,08% | - |
| 25.08.2026 | 16,81 | 16,89 | 16,72 | 16,72 | -0,62% | - |
| 24.08.2026 | 16,67 | 16,86 | 16,36 | 16,83 | 0,63% | - |
| 21.08.2026 | 16,74 | 16,85 | 16,60 | 16,72 | 0,51% | - |
| 20.08.2026 | 16,80 | 16,83 | 16,55 | 16,64 | 0,24% | 1,00 |
| 19.08.2026 | 16,98 | 17,03 | 16,50 | 16,60 | 0,79% | 1,00 |
| 18.08.2026 | 16,36 | 16,49 | 16,28 | 16,47 | -0,06% | - |
| 17.08.2026 | 16,67 | 16,75 | 16,37 | 16,48 | -1,17% | - |
| 14.08.2026 | 16,80 | 16,81 | 16,50 | 16,67 | -0,60% | - |
| 13.08.2026 | 16,82 | 16,88 | 16,52 | 16,77 | 0,09% | - |
| 12.08.2026 | 16,55 | 16,92 | 16,55 | 16,76 | 1,39% | - |
| 11.08.2026 | 16,79 | 16,79 | 16,50 | 16,53 | -1,31% | - |
| 10.08.2026 | 17,05 | 17,13 | 16,67 | 16,75 | -1,79% | 200,00 |
| 07.08.2026 | 16,75 | 17,09 | 16,58 | 17,05 | 2,22% | - |
| 06.08.2026 | 16,57 | 16,72 | 16,50 | 16,68 | 0,57% | 1,00 |
| 05.08.2026 | 16,59 | 16,84 | 16,54 | 16,59 | 0,45% | - |
| 04.08.2026 | 16,58 | 16,66 | 16,45 | 16,51 | 0,27% | - |
| 03.08.2026 | 16,24 | 16,59 | 16,13 | 16,47 | 1,57% | 1,00 |
| 31.07.2026 | 16,22 | 16,41 | 16,20 | 16,21 | -0,46% | - |
| 30.07.2026 | 16,11 | 16,40 | 16,05 | 16,29 | 0,99% | 169,00 |
| 29.07.2026 | 16,24 | 16,24 | 16,01 | 16,13 | -0,56% | 1,00 |
| 28.07.2026 | 16,17 | 16,36 | 16,01 | 16,22 | 0,81% | - |
| 27.07.2026 | 16,33 | 16,36 | 15,98 | 16,09 | -0,68% | 1,00 |
| 24.07.2026 | 16,13 | 16,21 | 15,93 | 16,20 | 0,90% | - |
| 23.07.2026 | 16,07 | 16,28 | 15,97 | 16,05 | -0,86% | - |
| 22.07.2026 | 15,90 | 16,23 | 15,81 | 16,19 | 2,34% | - |
| 21.07.2026 | 16,17 | 16,20 | 15,82 | 15,82 | -2,71% | - |
| 20.07.2026 | 16,47 | 16,49 | 16,16 | 16,26 | -0,88% | 1,00 |
| 17.07.2026 | 15,76 | 16,54 | 15,76 | 16,41 | 3,37% | 26,00 |
| 16.07.2026 | 16,15 | 16,20 | 15,85 | 15,87 | -1,31% | - |
| 15.07.2026 | 16,12 | 16,22 | 16,00 | 16,08 | -0,31% | - |
| 14.07.2026 | 15,91 | 16,19 | 15,89 | 16,13 | 0,81% | - |
| 13.07.2026 | 15,94 | 16,05 | 15,54 | 16,00 | 0,79% | 1,00 |
| 10.07.2026 | 15,80 | 15,90 | 15,74 | 15,88 | 1,34% | - |
| 09.07.2026 | 15,85 | 15,88 | 15,62 | 15,67 | -0,25% | - |
| 08.07.2026 | 15,87 | 15,88 | 15,48 | 15,71 | -0,13% | - |
| 07.07.2026 | 15,87 | 15,88 | 15,63 | 15,73 | -1,16% | 125,00 |
| 06.07.2026 | 15,89 | 16,07 | 15,77 | 15,91 | 0,63% | 150,00 |
| 03.07.2026 | 15,70 | 15,84 | 15,60 | 15,81 | 2,16% | - |
| 02.07.2026 | 15,37 | 15,49 | 15,23 | 15,48 | 1,11% | 26,00 |
| 01.07.2026 | 15,29 | 15,35 | 15,06 | 15,31 | 0,10% | - |
| 30.06.2026 | 15,44 | 15,44 | 15,15 | 15,29 | -0,33% | 1,00 |
| 29.06.2026 | 15,34 | 15,45 | 15,06 | 15,34 | 0,56% | - |
| 26.06.2026 | 15,14 | 15,33 | 14,92 | 15,26 | 0,23% | - |
| 25.06.2026 | 15,03 | 15,31 | 15,03 | 15,22 | -0,46% | - |
| 24.06.2026 | 15,26 | 15,33 | 15,00 | 15,29 | 1,02% | - |
| 23.06.2026 | 14,96 | 15,17 | 14,96 | 15,14 | 0,13% | 1,00 |
| 22.06.2026 | 14,90 | 15,14 | 14,81 | 15,12 | 1,34% | - |
| 19.06.2026 | 15,10 | 15,12 | 14,87 | 14,92 | -0,90% | 1,00 |
| 18.06.2026 | 14,96 | 15,14 | 14,90 | 15,05 | 0,64% | - |
| 17.06.2026 | 15,10 | 15,17 | 14,92 | 14,96 | 0,34% | 1.000,00 |
| 16.06.2026 | 14,94 | 15,02 | 14,85 | 14,91 | -1,39% | 1,00 |
| 15.06.2026 | 15,66 | 15,66 | 15,10 | 15,12 | -1,02% | - |
| 12.06.2026 | 15,33 | 15,34 | 15,17 | 15,27 | 0,23% | - |
| 11.06.2026 | 15,23 | 15,28 | 15,10 | 15,24 | 1,47% | - |
| 10.06.2026 | 15,10 | 15,24 | 14,92 | 15,02 | -0,96% | - |
| 09.06.2026 | 15,21 | 15,25 | 15,12 | 15,16 | -0,26% | - |
| 08.06.2026 | 15,30 | 15,31 | 15,10 | 15,20 | -1,04% | 1,00 |
| 05.06.2026 | 15,14 | 15,50 | 15,11 | 15,36 | 0,79% | 1,00 |
| 04.06.2026 | 15,25 | 15,39 | 15,13 | 15,24 | 0,36% | - |
| 03.06.2026 | 14,72 | 15,22 | 14,70 | 15,19 | 2,67% | - |
| 02.06.2026 | 15,31 | 15,50 | 14,69 | 14,79 | -3,71% | - |
| 01.06.2026 | 15,52 | 15,66 | 15,36 | 15,36 | -2,07% | - |
| 29.05.2026 | 15,72 | 15,76 | 15,58 | 15,69 | 0,29% | 1,00 |
| 28.05.2026 | 15,75 | 15,89 | 15,61 | 15,64 | -1,51% | - |
| 27.05.2026 | 16,08 | 16,11 | 15,82 | 15,88 | -0,78% | - |
| 26.05.2026 | 16,27 | 16,29 | 15,96 | 16,01 | -1,96% | - |
| 25.05.2026 | 16,23 | 16,35 | 16,08 | 16,33 | 2,29% | 1,00 |
| 22.05.2026 | 15,97 | 16,01 | 15,67 | 15,96 | 1,11% | - |
| 21.05.2026 | 15,70 | 15,87 | 15,60 | 15,79 | 0,41% | - |
| 20.05.2026 | 15,31 | 15,89 | 15,31 | 15,72 | 2,48% | - |
| 19.05.2026 | 14,99 | 15,50 | 14,95 | 15,34 | 2,75% | 1,00 |
| 18.05.2026 | 14,68 | 14,94 | 14,53 | 14,93 | 0,54% | - |
| 15.05.2026 | 15,89 | 15,89 | 14,67 | 14,85 | -7,30% | - |
| 14.05.2026 | 16,31 | 16,38 | 15,99 | 16,02 | -0,22% | 1,00 |
| 13.05.2026 | 16,16 | 16,33 | 15,96 | 16,06 | 0,85% | - |