12,850€
-1,53%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 13,35 | 13,65 | 13,35 | 13,55 | 1,12% | - |
| 20.05.2025 | 13,50 | 13,50 | 13,40 | 13,40 | 1,52% | 262,00 |
| 19.05.2025 | 13,30 | 13,40 | 13,20 | 13,20 | -0,75% | 2.447,00 |
| 16.05.2025 | 13,10 | 13,30 | 13,10 | 13,30 | 1,53% | 576,00 |
| 15.05.2025 | 12,60 | 13,10 | 12,60 | 13,10 | 3,15% | 1.190,00 |
| 14.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 1,00 |
| 13.05.2025 | 12,90 | 12,90 | 12,70 | 12,70 | -1,55% | 312,00 |
| 12.05.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -2,27% | 410,00 |
| 09.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 131,00 |
| 08.05.2025 | 13,50 | 13,50 | 13,10 | 13,10 | -2,24% | 1.150,00 |
| 07.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,37% | 405,00 |
| 06.05.2025 | 13,35 | 13,45 | 13,25 | 13,35 | 0,38% | - |
| 05.05.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 0,76% | 301,00 |
| 02.05.2025 | 13,30 | 13,30 | 13,10 | 13,20 | -1,86% | 13,00 |
| 30.04.2025 | 13,35 | 13,45 | 13,15 | 13,45 | 2,67% | - |
| 29.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,38% | 77,00 |
| 28.04.2025 | 13,05 | 13,15 | 12,95 | 13,15 | 1,15% | - |
| 25.04.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | 33,00 |
| 24.04.2025 | 13,00 | 13,00 | 12,90 | 13,00 | 1,56% | 185,00 |
| 23.04.2025 | 13,10 | 13,10 | 12,80 | 12,80 | -2,29% | 5.312,00 |
| 22.04.2025 | 13,10 | 13,20 | 13,00 | 13,10 | 1,55% | 1.301,00 |
| 17.04.2025 | 12,80 | 12,90 | 12,80 | 12,90 | -0,77% | 112,00 |
| 16.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 4,00 |
| 15.04.2025 | 12,80 | 12,80 | 12,70 | 12,70 | 1,60% | 18,00 |
| 14.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | 100,00 |
| 11.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 1.000,00 |
| 10.04.2025 | 12,10 | 12,20 | 12,10 | 12,20 | -3,69% | 650,00 |
| 09.04.2025 | 11,93 | 12,76 | 11,93 | 12,67 | 3,85% | 418,00 |
| 08.04.2025 | 12,01 | 12,20 | 12,01 | 12,20 | 3,71% | 666,00 |
| 07.04.2025 | 12,07 | 12,19 | 11,76 | 11,76 | -5,53% | 1.795,00 |
| 04.04.2025 | 12,61 | 12,83 | 12,28 | 12,45 | -2,06% | 1.332,00 |
| 03.04.2025 | 11,75 | 12,71 | 11,75 | 12,71 | 4,44% | 1.286,00 |
| 02.04.2025 | 12,18 | 12,18 | 12,17 | 12,17 | 0,21% | 11,00 |
| 01.04.2025 | 12,20 | 12,30 | 12,15 | 12,15 | 0,40% | 666,00 |
| 31.03.2025 | 11,90 | 12,10 | 11,90 | 12,10 | 0,47% | 1.675,00 |
| 28.03.2025 | 11,99 | 12,07 | 11,98 | 12,04 | 2,66% | 1.371,00 |
| 27.03.2025 | 11,95 | 11,95 | 11,73 | 11,73 | -0,97% | 410,00 |
| 26.03.2025 | 11,84 | 11,88 | 11,68 | 11,85 | 0,08% | - |
| 25.03.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 0,77% | 700,00 |
| 24.03.2025 | 11,83 | 11,83 | 11,72 | 11,75 | -0,46% | 68,00 |
| 21.03.2025 | 11,74 | 11,80 | 11,74 | 11,80 | -0,42% | 435,00 |
| 20.03.2025 | 11,69 | 11,90 | 11,69 | 11,85 | 2,07% | 175,00 |
| 19.03.2025 | 11,61 | 11,61 | 11,61 | 11,61 | -1,34% | 178,00 |
| 18.03.2025 | 11,71 | 11,78 | 11,66 | 11,77 | -1,90% | 847,00 |
| 17.03.2025 | 11,91 | 12,00 | 11,85 | 12,00 | 2,29% | 92,00 |
| 14.03.2025 | 11,73 | 11,73 | 11,73 | 11,73 | -0,46% | 500,00 |
| 13.03.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 0,72% | 100,00 |
| 12.03.2025 | 11,70 | 11,70 | 11,65 | 11,70 | -1,18% | 657,00 |
| 11.03.2025 | 11,80 | 11,84 | 11,80 | 11,84 | 0,66% | 260,00 |
| 10.03.2025 | 11,50 | 11,76 | 11,50 | 11,76 | 3,47% | 352,00 |
| 07.03.2025 | 11,41 | 11,41 | 11,21 | 11,37 | -0,61% | 5.717,00 |
| 06.03.2025 | 11,51 | 11,51 | 11,31 | 11,44 | 0,02% | 550,00 |
| 05.03.2025 | 12,06 | 12,06 | 11,33 | 11,43 | -4,86% | 3.110,00 |