12,300€
-1,60%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 12,55 | 13,00 | 12,40 | 12,60 | 0,40% | - |
| 18.09.2024 | 12,75 | 12,85 | 12,55 | 12,55 | -0,79% | - |
| 17.09.2024 | 12,40 | 12,85 | 12,40 | 12,65 | 0,80% | - |
| 16.09.2024 | 12,30 | 12,75 | 12,30 | 12,55 | 0,80% | - |
| 13.09.2024 | 12,45 | 12,65 | 12,45 | 12,45 | 0,00% | - |
| 12.09.2024 | 12,40 | 12,75 | 12,40 | 12,45 | -1,19% | - |
| 11.09.2024 | 12,65 | 12,75 | 12,55 | 12,60 | -0,40% | - |
| 10.09.2024 | 12,75 | 12,95 | 12,65 | 12,65 | -0,78% | - |
| 09.09.2024 | 12,50 | 12,90 | 12,50 | 12,75 | 0,79% | - |
| 06.09.2024 | 12,50 | 12,75 | 12,50 | 12,65 | -0,78% | - |
| 05.09.2024 | 12,15 | 12,80 | 12,15 | 12,75 | 4,94% | - |
| 04.09.2024 | 11,90 | 12,25 | 11,90 | 12,15 | -0,82% | - |
| 03.09.2024 | 12,00 | 12,25 | 12,00 | 12,25 | 0,82% | - |
| 02.09.2024 | 12,15 | 12,25 | 12,15 | 12,15 | 0,00% | - |
| 30.08.2024 | 12,00 | 12,35 | 12,00 | 12,15 | 1,25% | - |
| 29.08.2024 | 11,90 | 12,25 | 11,90 | 12,00 | -0,41% | - |
| 28.08.2024 | 11,95 | 12,15 | 11,85 | 12,05 | 0,84% | - |
| 27.08.2024 | 11,70 | 11,95 | 11,70 | 11,95 | 0,84% | - |
| 26.08.2024 | 11,85 | 11,95 | 11,70 | 11,85 | 0,85% | - |
| 23.08.2024 | 11,50 | 11,90 | 11,50 | 11,75 | 1,73% | - |
| 22.08.2024 | 11,20 | 11,85 | 11,20 | 11,55 | 1,76% | - |
| 21.08.2024 | 11,40 | 11,65 | 11,35 | 11,35 | -2,16% | - |
| 20.08.2024 | 11,60 | 11,85 | 11,55 | 11,60 | -1,28% | - |
| 19.08.2024 | 11,60 | 11,90 | 11,60 | 11,75 | -0,84% | - |
| 16.08.2024 | 11,75 | 11,90 | 11,70 | 11,85 | 0,00% | - |
| 15.08.2024 | 11,80 | 12,00 | 11,75 | 11,85 | 0,85% | - |
| 14.08.2024 | 11,60 | 11,95 | 11,60 | 11,75 | 0,00% | - |
| 13.08.2024 | 11,55 | 11,85 | 11,55 | 11,75 | 1,73% | - |
| 12.08.2024 | 11,30 | 11,75 | 11,30 | 11,55 | 0,87% | - |
| 09.08.2024 | 11,20 | 11,75 | 11,20 | 11,45 | 0,88% | - |
| 08.08.2024 | 11,60 | 11,85 | 11,35 | 11,35 | -4,22% | - |
| 07.08.2024 | 11,65 | 11,95 | 11,65 | 11,85 | 1,28% | - |
| 06.08.2024 | 11,70 | 11,85 | 11,65 | 11,70 | -1,27% | - |
| 05.08.2024 | 12,50 | 12,50 | 11,65 | 11,85 | -4,82% | - |
| 02.08.2024 | 12,25 | 12,65 | 12,15 | 12,45 | 2,47% | - |
| 01.08.2024 | 12,00 | 12,45 | 12,00 | 12,15 | 0,00% | - |
| 31.07.2024 | 12,00 | 12,35 | 12,00 | 12,15 | 0,00% | - |
| 30.07.2024 | 12,00 | 12,25 | 12,00 | 12,15 | 0,00% | - |
| 29.07.2024 | 11,95 | 12,25 | 11,95 | 12,15 | 1,67% | - |
| 26.07.2024 | 11,80 | 12,05 | 11,80 | 11,95 | 0,00% | - |
| 25.07.2024 | 11,80 | 12,15 | 11,80 | 11,95 | 0,00% | - |
| 24.07.2024 | 12,05 | 12,15 | 11,85 | 11,95 | -0,83% | - |
| 23.07.2024 | 11,90 | 12,20 | 11,90 | 12,05 | -0,41% | - |
| 22.07.2024 | 11,90 | 12,25 | 11,90 | 12,10 | 0,41% | - |
| 19.07.2024 | 12,15 | 12,30 | 12,05 | 12,05 | -1,63% | - |
| 18.07.2024 | 11,90 | 12,35 | 11,90 | 12,25 | 0,41% | - |
| 17.07.2024 | 11,85 | 12,20 | 11,85 | 12,20 | 2,95% | 1.100,00 |
| 16.07.2024 | 12,35 | 12,45 | 11,85 | 11,85 | -4,44% | - |
| 15.07.2024 | 12,60 | 12,75 | 12,40 | 12,40 | -1,98% | - |
| 12.07.2024 | 13,00 | 13,15 | 12,60 | 12,65 | -3,07% | - |
| 11.07.2024 | 12,65 | 13,45 | 12,65 | 13,05 | 3,16% | - |
| 10.07.2024 | 12,30 | 12,80 | 12,30 | 12,65 | 2,43% | - |
| 09.07.2024 | 12,00 | 12,70 | 12,00 | 12,35 | 1,65% | - |
| 08.07.2024 | 12,05 | 12,40 | 12,05 | 12,15 | 0,83% | - |
| 05.07.2024 | 11,50 | 12,25 | 11,50 | 12,05 | 2,99% | - |
| 04.07.2024 | 11,55 | 11,80 | 11,55 | 11,70 | 1,30% | - |
| 03.07.2024 | 11,40 | 11,80 | 11,35 | 11,55 | 1,76% | - |
| 02.07.2024 | 11,50 | 11,80 | 11,25 | 11,35 | -2,58% | - |
| 01.07.2024 | 11,65 | 11,90 | 11,60 | 11,65 | 0,87% | - |
| 28.06.2024 | 11,50 | 11,80 | 11,50 | 11,55 | -0,86% | - |
| 27.06.2024 | 11,60 | 11,90 | 11,60 | 11,65 | -1,69% | - |
| 26.06.2024 | 11,80 | 12,10 | 11,75 | 11,85 | -1,66% | - |
| 25.06.2024 | 11,90 | 12,20 | 11,85 | 12,05 | 0,84% | - |
| 24.06.2024 | 11,80 | 12,10 | 11,75 | 11,95 | -1,24% | - |
| 21.06.2024 | 11,60 | 12,20 | 11,60 | 12,10 | 2,98% | - |
| 20.06.2024 | 11,85 | 11,95 | 11,70 | 11,75 | -0,42% | - |
| 19.06.2024 | 12,05 | 12,20 | 11,80 | 11,80 | -2,07% | - |
| 18.06.2024 | 11,80 | 12,20 | 11,80 | 12,05 | 0,84% | - |
| 17.06.2024 | 12,35 | 12,45 | 11,95 | 11,95 | -3,24% | - |
| 14.06.2024 | 12,45 | 12,60 | 12,30 | 12,35 | -0,80% | - |
| 13.06.2024 | 12,15 | 12,60 | 11,95 | 12,45 | 2,47% | - |
| 12.06.2024 | 11,85 | 12,35 | 11,80 | 12,15 | 2,53% | - |
| 11.06.2024 | 11,90 | 12,20 | 11,85 | 11,85 | -0,84% | - |
| 10.06.2024 | 11,95 | 12,10 | 11,95 | 11,95 | 0,00% | - |
| 07.06.2024 | 11,70 | 12,10 | 11,70 | 11,95 | 0,84% | - |
| 06.06.2024 | 11,95 | 12,10 | 11,85 | 11,85 | -2,07% | - |
| 05.06.2024 | 11,90 | 12,30 | 11,90 | 12,10 | -0,41% | - |
| 04.06.2024 | 11,80 | 12,20 | 11,80 | 12,15 | 2,53% | - |
| 03.06.2024 | 12,15 | 12,20 | 11,75 | 11,85 | -2,07% | - |
| 31.05.2024 | 11,85 | 12,20 | 11,75 | 12,10 | 1,26% | - |
| 30.05.2024 | 11,65 | 12,00 | 11,65 | 11,95 | 2,58% | - |
| 29.05.2024 | 11,40 | 12,00 | 11,40 | 11,65 | 0,43% | - |
| 28.05.2024 | 11,95 | 12,00 | 11,45 | 11,60 | -2,93% | - |
| 27.05.2024 | 11,70 | 11,95 | 11,70 | 11,95 | 0,84% | - |
| 24.05.2024 | 12,00 | 12,15 | 11,75 | 11,85 | -1,66% | - |
| 23.05.2024 | 12,55 | 12,70 | 11,90 | 12,05 | -3,98% | - |
| 22.05.2024 | 12,65 | 12,90 | 12,55 | 12,55 | -2,33% | - |
| 21.05.2024 | 12,75 | 12,85 | 12,40 | 12,85 | 0,78% | - |
| 20.05.2024 | 12,90 | 13,10 | 12,75 | 12,75 | -1,54% | - |
| 17.05.2024 | 12,75 | 13,15 | 12,75 | 12,95 | 1,97% | - |
| 16.05.2024 | 13,00 | 13,10 | 12,70 | 12,70 | -2,31% | - |
| 15.05.2024 | 12,80 | 13,20 | 12,80 | 13,00 | 1,17% | - |
| 14.05.2024 | 12,50 | 13,00 | 12,50 | 12,85 | 1,58% | - |
| 13.05.2024 | 12,75 | 12,90 | 12,65 | 12,65 | -0,78% | - |
| 10.05.2024 | 12,80 | 13,00 | 12,75 | 12,75 | 0,00% | - |
| 09.05.2024 | 12,65 | 12,90 | 12,65 | 12,75 | 0,79% | - |
| 08.05.2024 | 12,60 | 12,80 | 12,60 | 12,65 | 0,00% | - |
| 07.05.2024 | 12,50 | 12,90 | 12,50 | 12,65 | -1,17% | - |
| 06.05.2024 | 12,65 | 12,80 | 12,55 | 12,80 | 2,81% | 2.345,00 |
| 03.05.2024 | 12,10 | 12,85 | 12,10 | 12,45 | 0,81% | - |