15,795€
0,10%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,79 | 15,81 | 15,68 | 15,79 | 0,03% | - |
| 08.07.2026 | 15,78 | 15,78 | 15,78 | 15,78 | -0,06% | - |
| 07.07.2026 | 15,79 | 15,79 | 15,79 | 15,79 | -1,19% | - |
| 06.07.2026 | 15,98 | 15,98 | 15,98 | 15,98 | 1,98% | 300,00 |
| 03.07.2026 | 15,67 | 15,67 | 15,67 | 15,67 | 2,89% | - |
| 02.07.2026 | 15,23 | 15,23 | 15,23 | 15,23 | -0,13% | - |
| 01.07.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -0,33% | - |
| 30.06.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,92% | - |
| 29.06.2026 | 15,16 | 15,16 | 15,16 | 15,16 | 1,34% | - |
| 26.06.2026 | 14,96 | 14,96 | 14,96 | 14,96 | 0,54% | - |
| 25.06.2026 | 14,88 | 14,88 | 14,88 | 14,88 | -1,33% | - |
| 24.06.2026 | 15,08 | 15,08 | 15,08 | 15,08 | 0,94% | - |
| 23.06.2026 | 14,94 | 14,94 | 14,94 | 14,94 | 0,54% | - |
| 22.06.2026 | 14,86 | 14,86 | 14,86 | 14,86 | -1,00% | - |
| 19.06.2026 | 15,01 | 15,01 | 15,01 | 15,01 | 0,40% | - |
| 18.06.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -0,20% | - |
| 17.06.2026 | 14,98 | 14,98 | 14,98 | 14,98 | 1,01% | - |
| 16.06.2026 | 14,83 | 14,83 | 14,83 | 14,83 | -2,56% | - |
| 15.06.2026 | 15,31 | 15,31 | 15,22 | 15,22 | 0,73% | 654,00 |
| 12.06.2026 | 15,11 | 15,11 | 15,11 | 15,11 | -0,59% | - |
| 11.06.2026 | 15,13 | 15,20 | 15,13 | 15,20 | 0,73% | 500,00 |
| 10.06.2026 | 15,09 | 15,09 | 15,09 | 15,09 | -0,33% | - |
| 09.06.2026 | 15,14 | 15,14 | 15,14 | 15,14 | 0,26% | - |
| 08.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,40% | - |
| 05.06.2026 | 15,16 | 15,16 | 15,16 | 15,16 | -0,26% | - |
| 04.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 3,47% | - |
| 03.06.2026 | 14,69 | 14,69 | 14,69 | 14,69 | -3,04% | - |
| 02.06.2026 | 15,15 | 15,15 | 15,15 | 15,15 | -2,63% | - |
| 01.06.2026 | 15,56 | 15,56 | 15,56 | 15,56 | -0,26% | - |
| 29.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,20% | - |
| 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% | - |