15,750€
-0,32%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 15,85 | 15,95 | 15,55 | 15,85 | 0,63% | 4.000,00 |
| 13.02.2026 | 15,45 | 15,75 | 15,35 | 15,75 | 2,27% | - |
| 12.02.2026 | 15,15 | 15,45 | 14,85 | 15,40 | 1,65% | - |
| 11.02.2026 | 14,75 | 15,25 | 14,75 | 15,15 | 2,71% | - |
| 10.02.2026 | 14,55 | 14,75 | 14,45 | 14,75 | 1,37% | 16.800,00 |
| 09.02.2026 | 14,85 | 14,95 | 14,20 | 14,55 | -1,02% | - |
| 06.02.2026 | 14,75 | 14,85 | 14,70 | 14,70 | -0,34% | - |
| 05.02.2026 | 14,95 | 15,00 | 14,45 | 14,75 | -1,34% | - |
| 04.02.2026 | 14,55 | 15,15 | 14,55 | 14,95 | 3,10% | - |
| 03.02.2026 | 14,55 | 14,65 | 14,45 | 14,50 | -0,34% | - |
| 02.02.2026 | 14,25 | 14,65 | 14,25 | 14,55 | 0,69% | - |
| 30.01.2026 | 14,45 | 14,55 | 14,35 | 14,45 | -0,69% | - |
| 29.01.2026 | 14,55 | 14,75 | 14,35 | 14,55 | 0,34% | 51.000,00 |
| 28.01.2026 | 14,25 | 14,55 | 14,15 | 14,50 | 2,47% | - |
| 27.01.2026 | 14,05 | 14,35 | 13,95 | 14,15 | 0,71% | - |
| 26.01.2026 | 13,90 | 14,15 | 13,85 | 14,05 | 2,55% | - |
| 23.01.2026 | 13,80 | 13,95 | 13,70 | 13,70 | -2,14% | - |
| 22.01.2026 | 14,25 | 14,25 | 13,65 | 14,00 | -1,41% | - |
| 21.01.2026 | 13,95 | 14,20 | 13,85 | 14,20 | 1,79% | - |
| 20.01.2026 | 14,15 | 14,25 | 13,95 | 13,95 | -2,11% | - |
| 19.01.2026 | 13,85 | 14,35 | 13,85 | 14,25 | 0,71% | - |
| 16.01.2026 | 14,05 | 14,15 | 13,95 | 14,15 | 0,71% | - |
| 15.01.2026 | 13,95 | 14,35 | 13,90 | 14,05 | 1,44% | - |
| 14.01.2026 | 13,95 | 13,95 | 13,65 | 13,85 | -0,36% | - |
| 13.01.2026 | 14,15 | 14,15 | 13,75 | 13,90 | -1,77% | - |
| 12.01.2026 | 14,35 | 14,35 | 14,05 | 14,15 | -1,05% | - |
| 09.01.2026 | 14,35 | 14,40 | 14,05 | 14,30 | -0,35% | - |
| 08.01.2026 | 14,35 | 14,35 | 14,25 | 14,35 | 0,00% | - |
| 07.01.2026 | 14,15 | 14,45 | 14,15 | 14,35 | 1,77% | 2.478,00 |
| 06.01.2026 | 13,85 | 14,35 | 13,85 | 14,10 | 2,17% | - |
| 05.01.2026 | 14,05 | 14,05 | 13,65 | 13,80 | -0,72% | - |
| 02.01.2026 | 13,70 | 13,95 | 13,70 | 13,90 | 2,96% | - |
| 30.12.2025 | 13,65 | 13,75 | 13,50 | 13,50 | -1,10% | - |
| 29.12.2025 | 10,63 | 13,65 | 10,63 | 13,65 | 0,74% | - |
| 23.12.2025 | 13,60 | 13,65 | 13,55 | 13,55 | 1,88% | - |
| 22.12.2025 | 13,65 | 13,65 | 13,30 | 13,30 | -1,85% | - |
| 19.12.2025 | 13,65 | 13,65 | 13,45 | 13,55 | -0,73% | - |
| 18.12.2025 | 13,90 | 13,90 | 13,45 | 13,65 | 0,37% | - |
| 17.12.2025 | 13,45 | 13,90 | 13,45 | 13,60 | 1,12% | - |
| 16.12.2025 | 13,45 | 13,55 | 13,45 | 13,45 | 0,00% | - |
| 15.12.2025 | 13,55 | 13,55 | 13,45 | 13,45 | 0,75% | - |
| 12.12.2025 | 13,60 | 13,60 | 13,35 | 13,35 | -0,74% | - |
| 11.12.2025 | 13,60 | 13,60 | 13,35 | 13,45 | -0,74% | - |
| 10.12.2025 | 13,65 | 13,75 | 13,55 | 13,55 | -0,37% | - |
| 09.12.2025 | 13,85 | 13,95 | 13,60 | 13,60 | 0,00% | - |
| 08.12.2025 | 13,95 | 13,95 | 13,60 | 13,60 | -3,55% | - |
| 05.12.2025 | 14,10 | 14,15 | 13,95 | 14,10 | 1,44% | - |
| 04.12.2025 | 14,15 | 14,20 | 13,90 | 13,90 | -0,71% | - |
| 03.12.2025 | 14,15 | 14,15 | 13,85 | 14,00 | 1,45% | 2.000,00 |
| 02.12.2025 | 14,15 | 14,15 | 13,80 | 13,80 | -1,43% | - |
| 01.12.2025 | 14,20 | 14,20 | 14,00 | 14,00 | -0,71% | - |
| 28.11.2025 | 14,30 | 14,30 | 14,10 | 14,10 | 0,71% | - |
| 27.11.2025 | 14,05 | 14,25 | 14,00 | 14,00 | 1,45% | 200,00 |
| 26.11.2025 | 13,85 | 14,15 | 13,65 | 13,80 | 1,47% | - |
| 25.11.2025 | 13,70 | 13,90 | 13,55 | 13,60 | 1,49% | - |
| 24.11.2025 | 13,60 | 13,75 | 13,40 | 13,40 | -0,74% | - |
| 21.11.2025 | 13,40 | 13,70 | 13,35 | 13,50 | 2,27% | - |
| 20.11.2025 | 13,30 | 13,40 | 13,20 | 13,20 | 1,54% | - |
| 19.11.2025 | 13,50 | 13,50 | 13,00 | 13,00 | -3,35% | - |
| 18.11.2025 | 13,60 | 13,60 | 13,35 | 13,45 | -0,37% | - |
| 17.11.2025 | 13,60 | 13,65 | 13,45 | 13,50 | 1,50% | - |
| 14.11.2025 | 13,55 | 13,70 | 13,30 | 13,30 | -0,75% | - |
| 13.11.2025 | 13,75 | 14,20 | 13,40 | 13,40 | -0,74% | - |
| 12.11.2025 | 13,85 | 13,90 | 13,50 | 13,50 | -0,74% | - |
| 11.11.2025 | 13,75 | 14,00 | 13,60 | 13,60 | 23,64% | - |
| 10.11.2025 | 12,65 | 13,95 | 11,00 | 11,00 | -18,52% | - |
| 07.11.2025 | 14,00 | 14,00 | 13,50 | 13,50 | -2,53% | - |
| 06.11.2025 | 13,95 | 14,00 | 13,65 | 13,85 | 1,09% | - |
| 05.11.2025 | 13,60 | 13,95 | 13,55 | 13,70 | 0,74% | - |
| 04.11.2025 | 13,55 | 13,75 | 13,45 | 13,60 | 1,49% | - |
| 03.11.2025 | 13,85 | 13,85 | 13,40 | 13,40 | -2,55% | - |
| 31.10.2025 | 13,90 | 13,90 | 13,65 | 13,75 | 1,10% | - |
| 30.10.2025 | 13,65 | 13,90 | 13,60 | 13,60 | -0,73% | - |
| 29.10.2025 | 13,85 | 13,95 | 13,65 | 13,70 | -0,72% | - |
| 28.10.2025 | 13,95 | 14,10 | 13,75 | 13,80 | -0,72% | 45.200,00 |
| 27.10.2025 | 14,15 | 14,15 | 13,85 | 13,90 | -1,07% | - |
| 24.10.2025 | 14,05 | 14,10 | 13,75 | 14,05 | 1,81% | - |
| 23.10.2025 | 14,20 | 14,20 | 13,80 | 13,80 | -0,72% | - |
| 22.10.2025 | 13,75 | 14,20 | 13,75 | 13,90 | 2,21% | - |
| 21.10.2025 | 13,75 | 13,90 | 13,60 | 13,60 | 0,74% | - |
| 20.10.2025 | 13,90 | 13,90 | 13,50 | 13,50 | -0,74% | - |
| 17.10.2025 | 13,85 | 13,85 | 13,60 | 13,60 | -0,73% | - |
| 16.10.2025 | 13,85 | 14,00 | 13,70 | 13,70 | -0,36% | - |
| 15.10.2025 | 13,70 | 13,80 | 13,65 | 13,75 | 1,85% | - |
| 14.10.2025 | 13,55 | 13,75 | 13,50 | 13,50 | -0,37% | - |
| 13.10.2025 | 13,30 | 13,65 | 13,30 | 13,55 | 1,12% | - |
| 10.10.2025 | 13,55 | 13,65 | 13,40 | 13,40 | 0,00% | - |
| 09.10.2025 | 13,40 | 13,60 | 13,35 | 13,40 | -0,37% | - |
| 08.10.2025 | 13,45 | 13,50 | 13,35 | 13,45 | 1,89% | - |
| 07.10.2025 | 13,25 | 13,45 | 13,20 | 13,20 | 1,54% | - |
| 06.10.2025 | 13,25 | 13,35 | 12,95 | 13,00 | -1,14% | - |
| 03.10.2025 | 13,25 | 13,30 | 13,15 | 13,15 | 1,15% | - |
| 02.10.2025 | 13,25 | 13,35 | 13,00 | 13,00 | -0,76% | - |
| 01.10.2025 | 13,15 | 13,35 | 13,05 | 13,10 | 0,77% | - |
| 30.09.2025 | 12,95 | 13,25 | 12,85 | 13,00 | 1,56% | - |
| 29.09.2025 | 12,95 | 13,05 | 12,80 | 12,80 | 0,79% | - |
| 26.09.2025 | 12,85 | 13,00 | 12,70 | 12,70 | 0,79% | - |
| 25.09.2025 | 13,05 | 13,05 | 12,60 | 12,60 | -3,45% | - |
| 24.09.2025 | 12,95 | 13,15 | 12,85 | 13,05 | 1,95% | - |
| 23.09.2025 | 13,10 | 13,35 | 12,80 | 12,80 | -1,16% | - |