13,800€
3,76%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 13,50 | 13,85 | 13,40 | 13,80 | 3,76% | 100,00 |
| 21.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 20.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 19.11.2024 | 13,10 | 13,30 | 13,10 | 13,30 | 2,31% | 100,00 |
| 18.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 15.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 14.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 13.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 12.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 11.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 08.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 07.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 06.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 05.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 04.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 01.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 31.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 30.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 29.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 28.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 25.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 24.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 23.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 22.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 21.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 18.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 17.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 16.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 15.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 14.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 11.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 10.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 09.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 08.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 07.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 04.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 03.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 02.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 01.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 30.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 27.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 26.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 25.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 24.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 23.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 20.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 19.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 18.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 17.09.2024 | 12,50 | 12,90 | 12,50 | 12,90 | 4,03% | 120,00 |
| 16.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 13.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 12.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 11.09.2024 | 12,60 | 12,60 | 12,50 | 12,50 | -1,57% | 38,00 |
| 10.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 09.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 06.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 05.09.2024 | 12,10 | 12,40 | 12,10 | 12,30 | 4,24% | 1.515,00 |
| 04.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 03.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 02.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 30.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 29.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 28.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 27.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 26.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 23.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 22.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 21.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 20.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 19.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 16.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 15.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 14.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 13.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 12.08.2024 | 11,40 | 11,80 | 11,40 | 11,80 | 4,42% | 600,00 |
| 09.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 08.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 07.08.2024 | 11,70 | 11,80 | 11,70 | 11,80 | 1,72% | 3,00 |
| 06.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -7,94% | - |
| 05.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 283,00 |
| 02.08.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 0,80% | 400,00 |
| 01.08.2024 | 12,10 | 12,50 | 12,10 | 12,50 | 2,46% | 150,00 |
| 31.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 30.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 29.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 26.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 25.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 24.07.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 23.07.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -1,65% | 125,00 |
| 22.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 19.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 18.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 17.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |
| 16.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 15.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 12.07.2024 | 12,90 | 12,90 | 12,80 | 12,80 | 1,59% | 1.000,00 |
| 11.07.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 10.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 09.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 08.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |