13,500€
0,75%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
26.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
25.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
24.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | - |
23.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | 450,00 |
20.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
19.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
18.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
17.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
16.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
13.06.2025 | 13,70 | 13,90 | 13,70 | 13,90 | 2,21% | 150,00 |
12.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
11.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
10.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
09.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
06.06.2025 | 13,70 | 14,00 | 13,70 | 14,00 | 2,19% | 150,00 |
05.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
04.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
03.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
02.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
30.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
29.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
28.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
27.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
26.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
23.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
22.05.2025 | 13,50 | 13,50 | 13,40 | 13,40 | 0,00% | 3.727,00 |
21.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
20.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
19.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
16.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
15.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
14.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 799,00 |
13.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
12.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
09.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
08.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
07.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
06.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
05.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
02.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
30.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
29.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
28.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
25.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
24.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
23.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
22.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
17.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
16.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
15.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
14.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
11.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,97% | - |
10.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 8,62% | - |
09.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
08.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
07.04.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -7,87% | 100,00 |
04.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
03.04.2025 | 11,80 | 12,50 | 11,80 | 12,50 | 3,31% | 3.000,00 |
02.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
01.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
31.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
28.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
27.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
26.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
25.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
24.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
21.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
20.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
19.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
18.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
17.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
14.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
13.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
12.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
11.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
10.03.2025 | 11,40 | 11,50 | 11,40 | 11,50 | 1,77% | 326,00 |
07.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
06.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -5,04% | - |
05.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
04.03.2025 | 11,60 | 11,80 | 11,60 | 11,80 | -0,84% | 100,00 |
03.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
28.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
27.02.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 1,69% | 3.000,00 |
26.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
25.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
24.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
21.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
20.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
19.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
18.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
17.02.2025 | 11,90 | 12,10 | 11,90 | 12,10 | 1,68% | 50,00 |
14.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
13.02.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -2,50% | 250,00 |
12.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
11.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
10.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
07.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
06.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
05.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |