15,535€
-1,61%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,71 | 15,71 | 15,60 | 15,70 | -0,60% | - |
| 28.05.2026 | 15,79 | 15,79 | 15,79 | 15,79 | -1,25% | - |
| 27.05.2026 | 15,99 | 15,99 | 15,99 | 15,99 | -0,56% | - |
| 26.05.2026 | 16,08 | 16,08 | 16,08 | 16,08 | 0,69% | - |
| 25.05.2026 | 15,97 | 15,97 | 15,97 | 15,97 | 1,46% | - |
| 22.05.2026 | 15,74 | 15,74 | 15,74 | 15,74 | 0,90% | - |
| 21.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 2,30% | - |
| 20.05.2026 | 15,25 | 15,25 | 15,25 | 15,25 | 2,01% | - |
| 19.05.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -0,66% | - |
| 18.05.2026 | 14,53 | 15,05 | 14,53 | 15,05 | -4,63% | 1.000,00 |
| 15.05.2026 | 15,78 | 15,78 | 15,78 | 15,78 | -2,29% | - |
| 14.05.2026 | 16,15 | 16,15 | 16,15 | 16,15 | 0,06% | - |
| 13.05.2026 | 16,14 | 16,14 | 16,14 | 16,14 | 0,81% | - |
| 12.05.2026 | 16,01 | 16,01 | 16,01 | 16,01 | -0,81% | - |
| 11.05.2026 | 16,14 | 16,14 | 16,14 | 16,14 | 0,12% | - |
| 08.05.2026 | 16,12 | 16,12 | 16,12 | 16,12 | -0,86% | - |
| 07.05.2026 | 16,26 | 16,26 | 16,26 | 16,26 | -0,85% | - |
| 06.05.2026 | 16,38 | 16,40 | 16,38 | 16,40 | -3,93% | 1.500,00 |
| 05.05.2026 | 16,19 | 17,07 | 16,19 | 17,07 | 3,45% | 20,00 |
| 04.05.2026 | 16,70 | 16,70 | 16,50 | 16,50 | 10,44% | 270,00 |
| 30.04.2026 | 14,94 | 14,94 | 14,94 | 14,94 | -3,55% | - |
| 29.04.2026 | 15,49 | 15,49 | 15,49 | 15,49 | 0,52% | - |
| 28.04.2026 | 15,41 | 15,41 | 15,41 | 15,41 | -2,41% | - |
| 27.04.2026 | 15,47 | 15,79 | 15,47 | 15,79 | 1,81% | 140,00 |
| 24.04.2026 | 15,51 | 15,51 | 15,51 | 15,51 | 1,70% | - |
| 23.04.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -0,20% | - |
| 22.04.2026 | 15,28 | 15,28 | 15,28 | 15,28 | -1,74% | - |
| 21.04.2026 | 15,55 | 15,55 | 15,55 | 15,55 | 1,97% | - |
| 20.04.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -1,68% | - |
| 17.04.2026 | 15,51 | 15,51 | 15,51 | 15,51 | 0,06% | - |
| 16.04.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,40% | - |
| 15.04.2026 | 15,72 | 15,72 | 15,72 | 15,72 | 0,51% | - |
| 14.04.2026 | 15,64 | 15,64 | 15,64 | 15,64 | -2,92% | - |
| 13.04.2026 | 16,11 | 16,11 | 16,11 | 16,11 | 0,56% | 100,00 |
| 10.04.2026 | 16,02 | 16,02 | 16,02 | 16,02 | -1,29% | - |
| 09.04.2026 | 15,69 | 16,23 | 15,69 | 16,23 | -1,16% | 380,00 |
| 08.04.2026 | 16,42 | 16,42 | 16,42 | 16,42 | 4,85% | - |
| 07.04.2026 | 15,66 | 15,66 | 15,66 | 15,66 | 3,71% | - |
| 02.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 01.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 31.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 30.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 27.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 26.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 25.03.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 24.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | - |
| 23.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -6,67% | - |
| 20.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 19.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
| 18.03.2026 | 16,30 | 16,30 | 15,70 | 15,70 | 0,64% | 220,00 |
| 17.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 16.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 13.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 12.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 11.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 10.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 09.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 06.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 05.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 04.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 03.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 02.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 27.02.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 26.02.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 25.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 24.02.2026 | 15,50 | 15,90 | 15,50 | 15,90 | 3,92% | 1.150,00 |
| 23.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 20.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 19.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 18.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 17.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 16.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 13.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 12.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 11.02.2026 | 14,70 | 15,00 | 14,70 | 15,00 | 4,17% | 295,00 |
| 10.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 09.02.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 06.02.2026 | 14,70 | 14,90 | 14,70 | 14,70 | -1,34% | 13,00 |
| 05.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 04.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 03.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | 3.000,00 |
| 02.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 30.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 29.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 28.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 27.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | 250,00 |
| 26.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 23.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 22.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 21.01.2026 | 13,90 | 14,30 | 13,90 | 14,30 | 1,42% | 1.450,00 |
| 20.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 19.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 16.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 15.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 14.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 13.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 12.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 09.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 08.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 07.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |