16,695€
-0,09%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 16,86 | 16,87 | 16,68 | 16,69 | -0,63% | - |
| 26.08.2026 | 16,83 | 17,01 | 16,79 | 16,80 | -0,12% | - |
| 25.08.2026 | 16,87 | 16,91 | 16,63 | 16,82 | 0,03% | - |
| 24.08.2026 | 16,67 | 16,87 | 16,41 | 16,81 | 1,20% | - |
| 21.08.2026 | 16,77 | 16,82 | 16,60 | 16,61 | 0,06% | - |
| 20.08.2026 | 16,78 | 16,82 | 16,55 | 16,60 | -1,16% | - |
| 19.08.2026 | 16,98 | 17,03 | 16,50 | 16,80 | -1,23% | 2.210,00 |
| 18.08.2026 | 16,48 | 17,07 | 16,28 | 17,01 | 3,47% | - |
| 17.08.2026 | 16,69 | 16,69 | 16,36 | 16,44 | -1,23% | - |
| 14.08.2026 | 16,79 | 16,80 | 16,50 | 16,64 | -0,95% | - |
| 13.08.2026 | 16,84 | 16,87 | 16,52 | 16,80 | -0,12% | 15.000,00 |
| 12.08.2026 | 16,57 | 16,92 | 16,57 | 16,82 | 1,66% | - |
| 11.08.2026 | 16,73 | 16,75 | 16,50 | 16,55 | -1,14% | - |
| 10.08.2026 | 17,07 | 17,07 | 16,66 | 16,74 | -2,02% | 3.000,00 |
| 07.08.2026 | 16,75 | 17,13 | 16,58 | 17,08 | 2,00% | 2.400,00 |
| 06.08.2026 | 16,57 | 16,79 | 16,50 | 16,75 | 1,06% | - |
| 05.08.2026 | 16,60 | 16,84 | 16,54 | 16,57 | -0,09% | - |
| 04.08.2026 | 16,60 | 16,66 | 16,41 | 16,59 | 0,21% | - |
| 03.08.2026 | 16,34 | 16,60 | 16,12 | 16,55 | 1,94% | - |
| 31.07.2026 | 16,29 | 16,41 | 16,19 | 16,24 | 0,12% | - |
| 30.07.2026 | 16,13 | 16,40 | 16,05 | 16,22 | 0,40% | 5.163,00 |
| 29.07.2026 | 16,19 | 16,30 | 16,01 | 16,15 | -0,55% | - |
| 28.07.2026 | 16,10 | 16,35 | 16,01 | 16,24 | 1,00% | - |
| 27.07.2026 | 16,22 | 16,26 | 15,98 | 16,08 | 0,25% | - |
| 24.07.2026 | 16,05 | 16,22 | 15,93 | 16,04 | -0,22% | - |
| 23.07.2026 | 16,18 | 16,29 | 15,97 | 16,08 | -0,12% | - |
| 22.07.2026 | 15,88 | 16,25 | 15,81 | 16,10 | 1,29% | - |
| 21.07.2026 | 16,19 | 16,20 | 15,77 | 15,89 | -0,69% | - |
| 20.07.2026 | 16,45 | 16,45 | 15,97 | 16,00 | -2,82% | - |
| 17.07.2026 | 15,91 | 16,54 | 15,91 | 16,47 | 2,97% | - |
| 16.07.2026 | 16,13 | 16,17 | 15,85 | 15,99 | -0,44% | - |
| 15.07.2026 | 16,19 | 16,22 | 16,00 | 16,06 | -0,19% | - |
| 14.07.2026 | 15,96 | 16,19 | 15,90 | 16,09 | 0,81% | - |
| 13.07.2026 | 15,78 | 16,13 | 15,76 | 15,96 | 0,19% | - |
| 10.07.2026 | 15,79 | 15,94 | 15,77 | 15,93 | 0,89% | - |
| 09.07.2026 | 15,85 | 15,88 | 15,62 | 15,79 | -0,22% | - |
| 08.07.2026 | 15,83 | 15,85 | 15,48 | 15,83 | 0,51% | - |
| 07.07.2026 | 15,82 | 15,88 | 15,63 | 15,75 | -0,73% | - |
| 06.07.2026 | 15,93 | 16,07 | 15,77 | 15,86 | -0,19% | 540,00 |
| 03.07.2026 | 15,76 | 15,90 | 15,60 | 15,89 | 1,27% | - |
| 02.07.2026 | 15,29 | 15,79 | 15,23 | 15,69 | 2,62% | - |
| 01.07.2026 | 15,33 | 15,33 | 15,06 | 15,29 | -0,29% | - |
| 30.06.2026 | 15,38 | 15,38 | 15,15 | 15,34 | -0,16% | - |
| 29.06.2026 | 15,31 | 15,46 | 15,05 | 15,36 | 0,92% | - |
| 26.06.2026 | 15,00 | 15,31 | 14,99 | 15,22 | 0,76% | - |
| 25.06.2026 | 15,02 | 15,29 | 15,00 | 15,11 | -1,95% | - |
| 24.06.2026 | 15,26 | 15,49 | 14,97 | 15,41 | 1,25% | - |
| 23.06.2026 | 14,96 | 15,28 | 14,93 | 15,22 | 0,79% | - |
| 22.06.2026 | 14,91 | 15,17 | 14,79 | 15,10 | 1,72% | - |
| 19.06.2026 | 15,05 | 15,09 | 14,84 | 14,84 | -1,20% | - |
| 18.06.2026 | 14,99 | 15,14 | 14,89 | 15,02 | 0,70% | - |
| 17.06.2026 | 15,05 | 15,17 | 14,89 | 14,92 | -0,60% | 1.200,00 |
| 16.06.2026 | 14,90 | 15,12 | 14,85 | 15,01 | 0,67% | - |
| 15.06.2026 | 15,51 | 15,54 | 14,90 | 14,91 | -2,45% | - |
| 12.06.2026 | 15,28 | 15,34 | 15,17 | 15,28 | -0,29% | - |
| 11.06.2026 | 15,19 | 15,34 | 15,01 | 15,33 | 1,16% | - |
| 10.06.2026 | 15,20 | 15,24 | 14,93 | 15,15 | -0,62% | - |
| 09.06.2026 | 15,18 | 15,25 | 15,02 | 15,25 | 0,40% | - |
| 08.06.2026 | 15,15 | 15,53 | 15,06 | 15,19 | -0,43% | - |
| 05.06.2026 | 15,20 | 15,50 | 15,20 | 15,25 | -0,07% | - |
| 04.06.2026 | 15,27 | 15,39 | 15,13 | 15,26 | -0,07% | - |
| 03.06.2026 | 14,73 | 15,31 | 14,70 | 15,27 | 3,60% | - |
| 02.06.2026 | 15,30 | 15,50 | 14,69 | 14,74 | -3,57% | - |
| 01.06.2026 | 15,61 | 15,63 | 15,19 | 15,29 | -1,67% | - |
| 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% | - |