15,935€
2,61%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 15,74 | 15,78 | 15,63 | 15,77 | 1,55% | - |
| 15.09.2026 | 15,53 | 15,53 | 15,53 | 15,53 | 0,26% | - |
| 14.09.2026 | 15,49 | 15,49 | 15,49 | 15,49 | -0,13% | - |
| 11.09.2026 | 15,51 | 15,51 | 15,51 | 15,51 | 0,13% | - |
| 10.09.2026 | 15,49 | 15,49 | 15,49 | 15,49 | 0,13% | - |
| 09.09.2026 | 15,47 | 15,47 | 15,47 | 15,47 | -1,02% | - |
| 08.09.2026 | 15,63 | 15,63 | 15,63 | 15,63 | -1,01% | - |
| 07.09.2026 | 15,79 | 15,79 | 15,79 | 15,79 | -0,13% | - |
| 04.09.2026 | 15,81 | 15,81 | 15,81 | 15,81 | -0,69% | - |
| 03.09.2026 | 15,92 | 15,92 | 15,92 | 15,92 | -2,33% | - |
| 02.09.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,97% | - |
| 01.09.2026 | 16,46 | 16,46 | 16,46 | 16,46 | -1,38% | - |
| 31.08.2026 | 16,70 | 16,70 | 16,69 | 16,69 | 1,03% | 347,00 |
| 28.08.2026 | 16,52 | 16,52 | 16,52 | 16,52 | -1,20% | - |
| 27.08.2026 | 16,72 | 16,72 | 16,72 | 16,72 | -0,24% | - |
| 26.08.2026 | 16,76 | 16,76 | 16,76 | 16,76 | 0,24% | - |
| 25.08.2026 | 16,72 | 16,72 | 16,72 | 16,72 | 1,95% | - |
| 24.08.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 21.08.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,06% | - |
| 20.08.2026 | 16,61 | 16,61 | 16,61 | 16,61 | -1,07% | - |
| 19.08.2026 | 16,79 | 16,79 | 16,79 | 16,79 | 3,01% | - |
| 18.08.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,63% | - |
| 17.08.2026 | 16,57 | 16,57 | 16,57 | 16,57 | -0,90% | - |
| 14.08.2026 | 16,72 | 16,72 | 16,72 | 16,72 | 0,06% | - |
| 13.08.2026 | 16,71 | 16,71 | 16,71 | 16,71 | 1,33% | - |
| 12.08.2026 | 16,49 | 16,49 | 16,49 | 16,49 | -1,85% | 3,00 |
| 11.08.2026 | 16,62 | 16,80 | 16,62 | 16,80 | -0,06% | 325,00 |
| 10.08.2026 | 16,87 | 17,08 | 16,81 | 16,81 | 0,84% | 1.040,00 |
| 07.08.2026 | 16,67 | 16,67 | 16,67 | 16,67 | 1,09% | - |
| 06.08.2026 | 16,49 | 16,49 | 16,49 | 16,49 | -2,71% | - |
| 05.08.2026 | 16,48 | 16,95 | 16,48 | 16,95 | 3,04% | 100,00 |
| 04.08.2026 | 16,45 | 16,45 | 16,45 | 16,45 | -1,50% | - |
| 03.08.2026 | 16,16 | 16,70 | 16,16 | 16,70 | 3,21% | 2.000,00 |
| 31.07.2026 | 16,18 | 16,18 | 16,18 | 16,18 | 0,75% | - |
| 30.07.2026 | 16,06 | 16,06 | 16,06 | 16,06 | -0,50% | - |
| 29.07.2026 | 16,14 | 16,14 | 16,14 | 16,14 | 0,75% | - |
| 28.07.2026 | 16,02 | 16,02 | 16,02 | 16,02 | -0,19% | - |
| 27.07.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 0,31% | - |
| 24.07.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,19% | - |
| 23.07.2026 | 16,03 | 16,03 | 16,03 | 16,03 | 1,46% | - |
| 22.07.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -2,59% | - |
| 21.07.2026 | 16,03 | 16,22 | 16,03 | 16,22 | -0,49% | 300,00 |
| 20.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 2,77% | - |
| 17.07.2026 | 15,86 | 15,86 | 15,86 | 15,86 | -1,06% | - |
| 16.07.2026 | 16,03 | 16,03 | 16,03 | 16,03 | -0,19% | - |
| 15.07.2026 | 16,06 | 16,06 | 16,06 | 16,06 | 0,75% | - |
| 14.07.2026 | 15,94 | 15,94 | 15,94 | 15,94 | 1,27% | - |
| 13.07.2026 | 15,74 | 15,74 | 15,74 | 15,74 | -0,06% | - |
| 10.07.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 0,45% | - |
| 09.07.2026 | 15,68 | 15,68 | 15,68 | 15,68 | -0,63% | - |
| 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% | - |