12,600€
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 12,45 | 12,95 | 12,40 | 12,65 | 0,40% | 8.006,00 |
| 18.09.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -2,33% | 1.685,00 |
| 17.09.2024 | 12,70 | 12,90 | 12,70 | 12,90 | 1,57% | 315,00 |
| 16.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 74,00 |
| 13.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | 90,00 |
| 12.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | 300,00 |
| 11.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 25,00 |
| 10.09.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 0,00% | 454,00 |
| 09.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 5,00 |
| 06.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | 35,00 |
| 05.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,04% | 725,00 |
| 04.09.2024 | 11,85 | 12,25 | 11,85 | 12,25 | 2,08% | - |
| 03.09.2024 | 12,10 | 12,20 | 12,00 | 12,00 | -1,64% | 763,00 |
| 02.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 42,00 |
| 30.08.2024 | 12,30 | 12,30 | 12,20 | 12,20 | 0,41% | 30,00 |
| 29.08.2024 | 12,15 | 12,15 | 12,05 | 12,15 | 0,41% | - |
| 28.08.2024 | 12,00 | 12,10 | 11,90 | 12,10 | 1,68% | 406,00 |
| 27.08.2024 | 11,60 | 11,90 | 11,60 | 11,90 | 3,48% | 1.916,00 |
| 26.08.2024 | 11,80 | 11,80 | 11,50 | 11,50 | -2,54% | 2.056,00 |
| 23.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | 6,00 |
| 22.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | 400,00 |
| 21.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 200,00 |
| 20.08.2024 | 11,80 | 11,80 | 11,60 | 11,60 | -1,69% | 700,00 |
| 19.08.2024 | 11,90 | 11,90 | 11,80 | 11,80 | 0,85% | 600,00 |
| 16.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | 400,00 |
| 15.08.2024 | 11,90 | 11,90 | 11,80 | 11,80 | -0,42% | 266,00 |
| 14.08.2024 | 11,85 | 11,95 | 11,75 | 11,85 | 1,28% | - |
| 13.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | 10,00 |
| 12.08.2024 | 11,70 | 11,80 | 11,70 | 11,80 | 1,72% | 650,00 |
| 09.08.2024 | 11,50 | 11,80 | 11,50 | 11,60 | 0,87% | 489,00 |
| 08.08.2024 | 11,60 | 11,60 | 11,50 | 11,50 | -1,71% | 711,00 |
| 07.08.2024 | 11,80 | 11,90 | 11,70 | 11,70 | -0,85% | 1.834,00 |
| 06.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | 243,00 |
| 05.08.2024 | 12,30 | 12,30 | 12,00 | 12,00 | -2,44% | 627,00 |
| 02.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 536,00 |
| 01.08.2024 | 12,20 | 12,40 | 12,20 | 12,40 | 1,22% | 551,00 |
| 31.07.2024 | 12,35 | 12,35 | 12,25 | 12,25 | -0,41% | - |
| 30.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 1,00 |
| 29.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,24% | 110,00 |
| 26.07.2024 | 12,05 | 12,05 | 11,95 | 12,05 | -1,23% | - |
| 25.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,24% | 200,00 |
| 24.07.2024 | 11,85 | 12,15 | 11,75 | 12,05 | 0,42% | - |
| 23.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | 1.102,00 |
| 22.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 20,00 |
| 19.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,41% | 173,00 |
| 18.07.2024 | 12,15 | 12,35 | 12,15 | 12,25 | 2,94% | - |
| 17.07.2024 | 12,00 | 12,00 | 11,90 | 11,90 | -0,83% | 400,00 |
| 16.07.2024 | 12,20 | 12,20 | 12,00 | 12,00 | -4,76% | 31,00 |
| 15.07.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -0,40% | 111,00 |
| 12.07.2024 | 13,05 | 13,15 | 12,55 | 12,65 | -4,89% | - |
| 11.07.2024 | 12,70 | 13,30 | 12,70 | 13,30 | 4,72% | 1.610,00 |
| 10.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | 1.000,00 |
| 09.07.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 1,63% | 637,00 |
| 08.07.2024 | 12,10 | 12,30 | 12,10 | 12,30 | 3,36% | 336,00 |
| 05.07.2024 | 11,90 | 11,90 | 11,80 | 11,90 | 0,85% | 1.251,00 |
| 04.07.2024 | 11,70 | 11,80 | 11,70 | 11,80 | 0,85% | 1.500,00 |
| 03.07.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | 184,00 |
| 02.07.2024 | 11,60 | 11,70 | 11,30 | 11,30 | -3,42% | 572,00 |
| 01.07.2024 | 11,80 | 11,80 | 11,70 | 11,70 | 0,86% | 102,00 |
| 28.06.2024 | 11,70 | 11,70 | 11,60 | 11,60 | -1,69% | 130,00 |
| 27.06.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 238,00 |
| 26.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 45,00 |
| 25.06.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 400,00 |
| 24.06.2024 | 11,80 | 12,00 | 11,80 | 12,00 | 1,69% | 903,00 |
| 21.06.2024 | 12,10 | 12,10 | 11,80 | 11,80 | -0,84% | 1.250,00 |
| 20.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 125,00 |
| 19.06.2024 | 12,10 | 12,10 | 12,00 | 12,00 | -1,64% | 452,00 |
| 18.06.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 400,00 |
| 17.06.2024 | 12,40 | 12,40 | 12,20 | 12,20 | -1,61% | 125,00 |
| 14.06.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 1.035,00 |
| 13.06.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 5,04% | 350,00 |
| 12.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 135,00 |
| 11.06.2024 | 12,10 | 12,10 | 11,90 | 11,90 | 0,00% | 150,00 |
| 10.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 1.001,00 |
| 07.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 57,00 |
| 06.06.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 0,00% | 176,00 |
| 05.06.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | 612,00 |
| 04.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 1,00 |
| 03.06.2024 | 12,00 | 12,00 | 11,90 | 12,00 | -0,83% | 352,00 |
| 31.05.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | 428,00 |
| 30.05.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | 467,00 |
| 29.05.2024 | 11,90 | 11,90 | 11,70 | 11,70 | 0,00% | 544,00 |
| 28.05.2024 | 12,00 | 12,00 | 11,60 | 11,70 | -3,31% | 1.850,00 |
| 27.05.2024 | 12,00 | 12,10 | 11,90 | 12,10 | 2,54% | 960,00 |
| 24.05.2024 | 12,00 | 12,00 | 11,80 | 11,80 | -2,48% | 1.200,00 |
| 23.05.2024 | 12,60 | 12,60 | 12,00 | 12,10 | -4,72% | 1.651,00 |
| 22.05.2024 | 12,80 | 12,80 | 12,70 | 12,70 | 0,00% | 352,00 |
| 21.05.2024 | 12,40 | 12,70 | 12,20 | 12,70 | -0,78% | 291,00 |
| 20.05.2024 | 13,00 | 13,00 | 12,80 | 12,80 | -0,39% | 139,00 |
| 17.05.2024 | 12,75 | 12,95 | 12,75 | 12,85 | 1,18% | - |
| 16.05.2024 | 12,60 | 12,70 | 12,60 | 12,70 | -3,79% | 745,00 |
| 15.05.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 2,33% | 1.416,00 |
| 14.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 500,00 |
| 13.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,18% | 60,00 |
| 10.05.2024 | 12,85 | 12,95 | 12,75 | 12,75 | -0,39% | - |
| 09.05.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 0,00% | 306,00 |
| 08.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 100,00 |
| 07.05.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 2,40% | 977,00 |
| 06.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 1,00 |
| 03.05.2024 | 12,50 | 12,60 | 12,40 | 12,50 | 0,81% | 1.042,00 |