12,650€
-1,94%
Echtzeit-Aktienkurs UNITED UTILITIES GRP
Bid:
Ask:
Aktienkurse zur UNITED UTILITIES GRP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 12,90 | 12,90 | 12,80 | 12,80 | -0,78% | 280,00 |
| 11.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,98% | 6,00 |
| 08.11.2024 | 12,65 | 12,75 | 12,55 | 12,65 | 0,40% | - |
| 07.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | 105,00 |
| 06.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | 105,00 |
| 05.11.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | 1.220,00 |
| 04.11.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | 31,00 |
| 01.11.2024 | 12,40 | 12,40 | 12,30 | 12,40 | 1,64% | 406,00 |
| 31.10.2024 | 12,50 | 12,50 | 12,20 | 12,20 | -3,94% | 6,00 |
| 30.10.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 0,00% | 414,00 |
| 29.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 15,00 |
| 28.10.2024 | 12,60 | 12,80 | 12,60 | 12,80 | 0,79% | 3.120,00 |
| 25.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | 60,00 |
| 24.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 1,00 |
| 23.10.2024 | 13,00 | 13,00 | 12,90 | 12,90 | 0,00% | 14,00 |
| 22.10.2024 | 13,00 | 13,00 | 12,90 | 12,90 | -1,53% | 1.190,00 |
| 21.10.2024 | 13,00 | 13,10 | 12,80 | 13,10 | -0,38% | 420,00 |
| 18.10.2024 | 13,05 | 13,15 | 13,05 | 13,15 | 1,15% | - |
| 17.10.2024 | 13,10 | 13,10 | 13,00 | 13,00 | -0,76% | 785,00 |
| 16.10.2024 | 12,90 | 13,20 | 12,90 | 13,10 | 0,00% | 537,00 |
| 15.10.2024 | 12,80 | 13,10 | 12,70 | 13,10 | 3,15% | 504,00 |
| 14.10.2024 | 12,30 | 12,70 | 12,30 | 12,70 | 2,83% | 736,00 |
| 11.10.2024 | 12,25 | 12,35 | 12,25 | 12,35 | 0,82% | - |
| 10.10.2024 | 12,25 | 12,35 | 12,25 | 12,25 | 0,41% | - |
| 09.10.2024 | 12,30 | 12,30 | 12,20 | 12,20 | 0,83% | 1.080,00 |
| 08.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | 233,00 |
| 07.10.2024 | 12,20 | 12,20 | 12,00 | 12,00 | -3,23% | 192,00 |
| 04.10.2024 | 12,20 | 12,40 | 12,20 | 12,40 | 0,00% | 653,00 |
| 03.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 42,00 |
| 02.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -3,50% | 84,00 |
| 01.10.2024 | 12,65 | 12,85 | 12,65 | 12,85 | 1,98% | - |
| 30.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,40% | 11,00 |
| 27.09.2024 | 12,65 | 12,75 | 12,65 | 12,65 | -0,39% | - |
| 26.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 2,00 |
| 25.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 50,00 |
| 24.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 30,00 |
| 23.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 2,00 |
| 20.09.2024 | 12,60 | 12,70 | 12,60 | 12,60 | -1,56% | 376,00 |
| 19.09.2024 | 12,50 | 12,90 | 12,50 | 12,80 | 1,59% | 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 |