13,750€
0,36%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 13,60 | 13,80 | 13,60 | 13,70 | 1,48% | 708,00 |
| 10.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 189,00 |
| 09.10.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 1,49% | 102,00 |
| 08.10.2025 | 13,40 | 13,50 | 13,30 | 13,40 | 0,00% | 540,00 |
| 07.10.2025 | 13,40 | 13,40 | 13,30 | 13,40 | 0,75% | 93,00 |
| 06.10.2025 | 13,20 | 13,30 | 13,00 | 13,30 | 0,76% | 306,00 |
| 02.10.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 0,00% | 280,00 |
| 01.10.2025 | 13,30 | 13,30 | 13,10 | 13,20 | 1,15% | 25,00 |
| 29.09.2025 | 13,05 | 13,05 | 12,95 | 13,05 | 1,16% | - |
| 26.09.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 0,00% | 623,00 |
| 25.09.2025 | 12,80 | 12,90 | 12,70 | 12,90 | -1,53% | 483,00 |
| 24.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 201,00 |
| 23.09.2025 | 13,30 | 13,30 | 12,90 | 12,90 | -1,53% | 852,00 |
| 22.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 11,00 |
| 19.09.2025 | 13,10 | 13,10 | 13,00 | 13,00 | 0,00% | 79,00 |
| 18.09.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -2,99% | 1.552,00 |
| 17.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | 400,00 |
| 16.09.2025 | 13,30 | 13,30 | 13,20 | 13,20 | -2,22% | 26,00 |
| 15.09.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 1,50% | 3.774,00 |
| 12.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,14% | 7,00 |
| 11.09.2025 | 13,10 | 13,15 | 13,05 | 13,15 | 0,77% | 400,00 |
| 10.09.2025 | 13,05 | 13,15 | 12,95 | 13,05 | 0,00% | 2.118,00 |
| 08.09.2025 | 13,05 | 13,05 | 12,95 | 13,05 | -0,38% | 15,00 |
| 05.09.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 1,55% | 418,00 |
| 04.09.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 2,38% | 71,00 |
| 03.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 315,00 |
| 02.09.2025 | 13,10 | 13,20 | 12,70 | 12,80 | -3,76% | 1.751,00 |
| 01.09.2025 | 13,30 | 13,40 | 13,30 | 13,30 | 0,00% | 525,00 |
| 29.08.2025 | 13,50 | 13,50 | 13,30 | 13,30 | -0,75% | 1.177,00 |
| 28.08.2025 | 13,50 | 13,50 | 13,40 | 13,40 | -1,47% | 1.282,00 |
| 27.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 120,00 |
| 26.08.2025 | 13,60 | 13,60 | 13,50 | 13,50 | -2,17% | 449,00 |
| 25.08.2025 | 13,60 | 13,80 | 13,50 | 13,80 | 0,73% | 701,00 |
| 22.08.2025 | 13,60 | 13,80 | 13,60 | 13,70 | 0,00% | 670,00 |
| 21.08.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 3,01% | 1.062,00 |
| 20.08.2025 | 13,20 | 13,50 | 13,20 | 13,30 | 2,31% | 1.016,00 |
| 19.08.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -1,52% | 1.126,00 |
| 18.08.2025 | 13,50 | 13,50 | 13,20 | 13,20 | -1,49% | 2.992,00 |
| 15.08.2025 | 13,40 | 13,60 | 13,20 | 13,40 | 0,00% | 3.968,00 |
| 14.08.2025 | 13,30 | 13,40 | 13,20 | 13,40 | 0,75% | 3.393,00 |
| 13.08.2025 | 13,10 | 13,40 | 13,10 | 13,30 | 1,53% | 4.274,00 |
| 12.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | 3,00 |
| 11.08.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 0,00% | 395,00 |
| 08.08.2025 | 13,30 | 13,30 | 13,20 | 13,20 | 0,00% | 49,00 |
| 07.08.2025 | 13,30 | 13,30 | 13,20 | 13,20 | 0,00% | 673,00 |
| 06.08.2025 | 13,30 | 13,50 | 13,20 | 13,20 | -0,75% | 427,00 |
| 05.08.2025 | 13,30 | 13,40 | 13,30 | 13,30 | 0,00% | 169,00 |
| 04.08.2025 | 13,10 | 13,30 | 13,10 | 13,30 | 0,76% | 63,00 |
| 01.08.2025 | 13,30 | 13,30 | 13,20 | 13,20 | 0,00% | 435,00 |
| 31.07.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | 130,00 |
| 30.07.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | 125,00 |
| 29.07.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 1,56% | 680,00 |
| 28.07.2025 | 12,90 | 12,90 | 12,80 | 12,80 | -0,78% | 4,00 |
| 25.07.2025 | 12,90 | 12,90 | 12,80 | 12,90 | -1,15% | 682,00 |
| 24.07.2025 | 13,15 | 13,25 | 12,95 | 13,05 | -3,33% | - |
| 23.07.2025 | 13,80 | 13,80 | 13,50 | 13,50 | 0,00% | 128,00 |
| 22.07.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 2,27% | 768,00 |
| 21.07.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | 89,00 |
| 18.07.2025 | 12,80 | 13,10 | 12,80 | 13,10 | 0,77% | 508,00 |
| 17.07.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | 506,00 |
| 16.07.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 0,00% | 220,00 |
| 15.07.2025 | 12,90 | 13,00 | 12,80 | 13,00 | 1,56% | 110,00 |
| 14.07.2025 | 12,50 | 12,90 | 12,50 | 12,80 | 1,59% | 1.082,00 |
| 11.07.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -1,56% | 1.944,00 |
| 10.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | 8,00 |
| 09.07.2025 | 12,75 | 12,85 | 12,65 | 12,85 | 0,39% | - |
| 08.07.2025 | 12,90 | 13,00 | 12,70 | 12,80 | -2,29% | 569,00 |
| 07.07.2025 | 13,00 | 13,10 | 12,90 | 13,10 | 0,00% | 616,00 |
| 04.07.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | 9,00 |
| 03.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 100,00 |
| 02.07.2025 | 13,50 | 13,50 | 12,90 | 13,00 | -4,41% | 534,00 |
| 01.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 6,00 |
| 30.06.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 0,37% | 28,00 |
| 27.06.2025 | 13,85 | 13,85 | 13,35 | 13,45 | -2,54% | - |
| 26.06.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 2,99% | 1.000,00 |
| 25.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 15,00 |
| 24.06.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 0,00% | 16,00 |
| 23.06.2025 | 13,20 | 13,50 | 13,10 | 13,50 | 1,50% | 1.653,00 |
| 20.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 400,00 |
| 19.06.2025 | 13,30 | 13,40 | 13,20 | 13,40 | -2,90% | 830,00 |
| 18.06.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 1,47% | 172,00 |
| 17.06.2025 | 13,50 | 13,60 | 13,50 | 13,60 | -0,73% | 5,00 |
| 16.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 1.094,00 |
| 13.06.2025 | 13,80 | 13,80 | 13,70 | 13,80 | -0,72% | 3.705,00 |
| 12.06.2025 | 13,90 | 14,00 | 13,90 | 13,90 | 1,09% | 1.045,00 |
| 11.06.2025 | 13,75 | 13,85 | 13,75 | 13,75 | -0,36% | - |
| 10.06.2025 | 13,70 | 14,00 | 13,70 | 13,80 | 1,47% | 4.127,00 |
| 09.06.2025 | 13,60 | 13,80 | 13,60 | 13,60 | -0,73% | 665,00 |
| 06.06.2025 | 13,80 | 13,80 | 13,70 | 13,70 | 0,00% | 96,00 |
| 05.06.2025 | 13,80 | 13,90 | 13,70 | 13,70 | -0,72% | 462,00 |
| 04.06.2025 | 13,90 | 13,90 | 13,80 | 13,80 | -0,72% | 2,00 |
| 03.06.2025 | 14,00 | 14,00 | 13,90 | 13,90 | -0,71% | 121,00 |
| 02.06.2025 | 14,00 | 14,00 | 13,90 | 14,00 | 0,00% | 215,00 |
| 30.05.2025 | 13,70 | 14,00 | 13,70 | 14,00 | 1,45% | 831,00 |
| 29.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 103,00 |
| 28.05.2025 | 13,70 | 13,90 | 13,70 | 13,90 | 0,72% | 174,00 |
| 27.05.2025 | 13,90 | 13,90 | 13,80 | 13,80 | 0,73% | 426,00 |
| 26.05.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | 642,00 |
| 23.05.2025 | 13,60 | 13,80 | 13,60 | 13,80 | 1,47% | 884,00 |
| 22.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,37% | 529,00 |