13,700€
-0,72%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 03.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 31.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 30.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 29.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 28.01.2025 | 11,60 | 11,90 | 11,60 | 11,90 | 4,39% | 250,00 |
| 27.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 24.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 23.01.2025 | 11,50 | 11,80 | 11,50 | 11,80 | 0,00% | 3.000,00 |
| 22.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 21.01.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 1,69% | 15,00 |
| 20.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 17.01.2025 | 11,70 | 11,80 | 11,70 | 11,80 | 1,72% | 3,00 |
| 16.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 4,50% | - |
| 15.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |