15,545€
-0,22%
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 | 15,72 | 15,74 | 15,53 | 15,55 | -0,73% | - |
| 28.05.2026 | 15,84 | 15,85 | 15,61 | 15,66 | -1,69% | - |
| 27.05.2026 | 16,08 | 16,09 | 15,82 | 15,93 | -0,90% | 12.500,00 |
| 26.05.2026 | 16,26 | 16,29 | 15,94 | 16,08 | -1,50% | - |
| 25.05.2026 | 16,15 | 16,35 | 16,09 | 16,32 | 2,54% | - |
| 22.05.2026 | 15,91 | 16,00 | 15,65 | 15,92 | -0,03% | - |
| 21.05.2026 | 15,63 | 16,00 | 15,56 | 15,92 | 1,40% | - |
| 20.05.2026 | 15,29 | 15,87 | 15,28 | 15,70 | 2,41% | - |
| 19.05.2026 | 15,00 | 15,50 | 14,98 | 15,33 | 2,03% | - |
| 18.05.2026 | 14,56 | 15,09 | 14,53 | 15,03 | 2,32% | - |
| 15.05.2026 | 15,79 | 15,86 | 14,67 | 14,69 | -7,38% | - |
| 14.05.2026 | 16,34 | 16,38 | 15,84 | 15,86 | -2,88% | - |
| 13.05.2026 | 16,32 | 16,33 | 15,96 | 16,33 | 0,93% | - |
| 12.05.2026 | 16,05 | 16,18 | 15,86 | 16,18 | -0,15% | - |
| 11.05.2026 | 16,19 | 16,31 | 15,98 | 16,20 | -0,49% | - |
| 08.05.2026 | 16,14 | 16,51 | 16,06 | 16,28 | 1,09% | - |
| 07.05.2026 | 16,74 | 16,79 | 16,09 | 16,11 | -3,74% | 8.272,00 |
| 06.05.2026 | 16,56 | 16,74 | 16,22 | 16,73 | 1,79% | - |
| 05.05.2026 | 16,14 | 16,95 | 16,11 | 16,44 | 2,02% | - |
| 04.05.2026 | 16,45 | 16,56 | 16,03 | 16,11 | -2,95% | - |
| 30.04.2026 | 15,09 | 17,36 | 14,91 | 16,60 | 9,39% | 14.175,00 |
| 29.04.2026 | 15,65 | 15,66 | 15,09 | 15,18 | -2,57% | - |
| 28.04.2026 | 15,49 | 15,65 | 15,48 | 15,58 | 0,39% | - |
| 27.04.2026 | 15,55 | 15,57 | 15,38 | 15,52 | -0,64% | - |
| 24.04.2026 | 15,58 | 15,72 | 15,52 | 15,62 | 0,35% | - |
| 23.04.2026 | 15,28 | 15,72 | 15,23 | 15,56 | 1,20% | - |
| 22.04.2026 | 15,40 | 15,42 | 15,28 | 15,38 | 0,89% | - |
| 21.04.2026 | 15,67 | 15,76 | 15,23 | 15,24 | -2,59% | - |
| 20.04.2026 | 15,30 | 15,72 | 15,26 | 15,65 | 1,72% | - |
| 17.04.2026 | 15,56 | 15,57 | 15,30 | 15,38 | -0,52% | - |
| 16.04.2026 | 15,62 | 15,86 | 15,46 | 15,46 | -0,71% | - |
| 15.04.2026 | 15,75 | 15,79 | 15,51 | 15,57 | -1,42% | - |
| 14.04.2026 | 15,75 | 15,86 | 15,63 | 15,80 | 0,10% | - |
| 13.04.2026 | 15,86 | 16,05 | 15,67 | 15,78 | -1,31% | 8.280,00 |
| 10.04.2026 | 16,14 | 16,15 | 15,96 | 15,99 | -0,90% | - |
| 09.04.2026 | 15,76 | 16,18 | 15,75 | 16,14 | 2,02% | - |
| 08.04.2026 | 16,56 | 16,59 | 15,76 | 15,82 | -0,72% | - |
| 07.04.2026 | 15,75 | 15,93 | 15,57 | 15,93 | 1,14% | - |
| 02.04.2026 | 15,15 | 15,85 | 15,05 | 15,75 | 1,94% | - |
| 01.04.2026 | 15,25 | 15,55 | 15,25 | 15,45 | 1,64% | - |
| 31.03.2026 | 15,25 | 15,45 | 14,85 | 15,20 | 0,33% | - |
| 30.03.2026 | 14,95 | 15,35 | 14,85 | 15,15 | 2,02% | - |
| 27.03.2026 | 15,05 | 15,05 | 14,75 | 14,85 | -0,67% | - |
| 26.03.2026 | 14,85 | 15,05 | 14,75 | 14,95 | 0,00% | - |
| 25.03.2026 | 14,75 | 15,05 | 14,65 | 14,95 | 1,70% | 84.770,00 |
| 24.03.2026 | 14,55 | 14,85 | 14,45 | 14,70 | 0,34% | - |
| 23.03.2026 | 13,90 | 14,95 | 13,90 | 14,65 | -0,68% | - |
| 20.03.2026 | 15,05 | 15,35 | 14,65 | 14,75 | -2,64% | - |
| 19.03.2026 | 15,25 | 15,45 | 15,05 | 15,15 | -0,66% | 31.360,00 |
| 18.03.2026 | 16,45 | 16,45 | 15,15 | 15,25 | -6,15% | - |
| 17.03.2026 | 15,65 | 16,25 | 15,65 | 16,25 | 3,17% | - |
| 16.03.2026 | 15,95 | 15,95 | 15,65 | 15,75 | 0,00% | - |
| 13.03.2026 | 15,65 | 15,95 | 15,55 | 15,75 | 0,64% | - |
| 12.03.2026 | 15,35 | 15,75 | 15,25 | 15,65 | 1,29% | - |
| 11.03.2026 | 15,55 | 15,65 | 15,35 | 15,45 | 0,00% | - |
| 10.03.2026 | 15,50 | 15,65 | 15,35 | 15,45 | -0,64% | - |
| 09.03.2026 | 15,20 | 15,60 | 15,10 | 15,55 | 0,00% | - |
| 06.03.2026 | 15,55 | 15,85 | 15,45 | 15,55 | 0,32% | - |
| 05.03.2026 | 15,65 | 16,05 | 15,30 | 15,50 | -1,59% | 1.500,00 |
| 04.03.2026 | 15,55 | 15,85 | 15,55 | 15,75 | 0,32% | - |
| 03.03.2026 | 15,85 | 15,85 | 15,45 | 15,70 | -2,18% | - |
| 02.03.2026 | 15,65 | 16,15 | 15,65 | 16,05 | 0,63% | - |
| 27.02.2026 | 15,85 | 16,05 | 15,75 | 15,95 | 0,95% | - |
| 26.02.2026 | 15,95 | 15,95 | 15,75 | 15,80 | -0,94% | - |
| 25.02.2026 | 15,75 | 15,95 | 15,55 | 15,95 | 1,27% | - |
| 24.02.2026 | 15,55 | 15,85 | 15,55 | 15,75 | 1,29% | - |
| 23.02.2026 | 15,35 | 15,60 | 15,35 | 15,55 | 0,65% | - |
| 20.02.2026 | 15,10 | 15,55 | 15,10 | 15,45 | 1,31% | 2.100,00 |
| 19.02.2026 | 15,55 | 15,55 | 15,15 | 15,25 | -1,93% | - |
| 18.02.2026 | 15,85 | 15,85 | 15,55 | 15,55 | -1,89% | - |
| 17.02.2026 | 15,75 | 16,05 | 15,65 | 15,85 | 0,00% | - |
| 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 |