15,500€
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 15,20 | 15,35 | 15,15 | 15,25 | -1,61% | - |
| 06.03.2026 | 15,70 | 15,70 | 15,50 | 15,50 | 0,00% | 616,00 |
| 05.03.2026 | 15,70 | 16,10 | 15,30 | 15,50 | -0,96% | 8.100,00 |
| 04.03.2026 | 15,75 | 15,85 | 15,55 | 15,65 | 0,97% | - |
| 03.03.2026 | 15,70 | 15,70 | 15,50 | 15,50 | -3,13% | 313,00 |
| 02.03.2026 | 15,80 | 16,00 | 15,70 | 16,00 | -0,62% | 599,00 |
| 27.02.2026 | 16,00 | 16,10 | 15,90 | 16,10 | 1,26% | 207,00 |
| 26.02.2026 | 15,80 | 15,90 | 15,80 | 15,90 | 1,92% | 30,00 |
| 25.02.2026 | 15,80 | 15,80 | 15,60 | 15,60 | -1,27% | 1.033,00 |
| 24.02.2026 | 15,80 | 15,90 | 15,70 | 15,80 | 2,60% | 2.365,00 |
| 23.02.2026 | 15,40 | 15,60 | 15,40 | 15,40 | 0,00% | 1.435,00 |
| 20.02.2026 | 15,20 | 15,50 | 15,20 | 15,40 | 0,00% | 1.114,00 |
| 19.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | 380,00 |
| 18.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 711,00 |
| 17.02.2026 | 15,80 | 15,90 | 15,80 | 15,80 | 0,00% | 471,00 |
| 16.02.2026 | 15,90 | 15,90 | 15,60 | 15,80 | 1,28% | 2.250,00 |
| 13.02.2026 | 15,60 | 15,60 | 15,50 | 15,60 | 0,65% | 217,00 |
| 12.02.2026 | 15,10 | 15,50 | 15,10 | 15,50 | 1,97% | 370,00 |
| 11.02.2026 | 14,90 | 15,20 | 14,80 | 15,20 | 3,40% | 124,00 |
| 10.02.2026 | 14,60 | 14,70 | 14,60 | 14,70 | 1,38% | 743,00 |
| 09.02.2026 | 14,80 | 14,80 | 14,20 | 14,50 | -2,03% | 1.528,00 |
| 06.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | 787,00 |
| 05.02.2026 | 14,70 | 14,70 | 14,60 | 14,70 | -2,00% | 98,00 |
| 04.02.2026 | 15,00 | 15,10 | 14,90 | 15,00 | 2,04% | 2.603,00 |
| 03.02.2026 | 14,50 | 14,70 | 14,50 | 14,70 | 1,38% | 866,00 |
| 02.02.2026 | 14,60 | 14,70 | 14,50 | 14,50 | 0,69% | 460,00 |
| 30.01.2026 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | 917,00 |
| 29.01.2026 | 14,60 | 14,60 | 14,40 | 14,50 | 0,35% | 1.360,00 |
| 28.01.2026 | 14,25 | 14,45 | 14,15 | 14,45 | 1,76% | - |
| 27.01.2026 | 14,00 | 14,20 | 14,00 | 14,20 | 1,43% | 995,00 |
| 26.01.2026 | 13,90 | 14,20 | 13,90 | 14,00 | 2,19% | 930,00 |
| 23.01.2026 | 13,90 | 13,90 | 13,70 | 13,70 | -2,84% | 672,00 |
| 22.01.2026 | 14,10 | 14,20 | 13,70 | 14,10 | -0,70% | 3.551,00 |
| 21.01.2026 | 14,00 | 14,20 | 13,90 | 14,20 | 0,71% | 967,00 |
| 20.01.2026 | 14,10 | 14,20 | 14,10 | 14,10 | -0,70% | 267,00 |
| 19.01.2026 | 14,20 | 14,30 | 14,20 | 14,20 | 0,71% | 953,00 |
| 16.01.2026 | 14,10 | 14,10 | 14,00 | 14,10 | 0,00% | 1.264,00 |
| 15.01.2026 | 14,00 | 14,20 | 14,00 | 14,10 | 2,17% | 1.818,00 |
| 14.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | 401,00 |
| 13.01.2026 | 13,90 | 14,00 | 13,80 | 14,00 | -0,71% | 1.098,00 |
| 12.01.2026 | 14,40 | 14,40 | 14,00 | 14,10 | -2,08% | 489,00 |
| 09.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | 4,00 |
| 08.01.2026 | 14,30 | 14,30 | 14,20 | 14,20 | -0,70% | 115,00 |
| 07.01.2026 | 14,30 | 14,40 | 14,20 | 14,30 | 3,62% | 1.121,00 |
| 05.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 565,00 |
| 02.01.2026 | 13,80 | 13,90 | 13,80 | 13,90 | 0,72% | 33,00 |
| 30.12.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 1,47% | 98,00 |
| 29.12.2025 | 13,60 | 13,70 | 13,50 | 13,60 | 0,00% | 187,00 |
| 23.12.2025 | 13,70 | 13,70 | 13,60 | 13,60 | 0,74% | 418,00 |
| 22.12.2025 | 13,60 | 13,60 | 13,30 | 13,50 | -0,74% | 1.570,00 |
| 19.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | 25,00 |
| 18.12.2025 | 13,60 | 13,80 | 13,60 | 13,80 | -0,72% | 1.491,00 |
| 17.12.2025 | 13,50 | 14,00 | 13,50 | 13,90 | 2,96% | 684,00 |
| 16.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 388,00 |
| 15.12.2025 | 13,50 | 13,60 | 13,50 | 13,60 | 1,49% | 1.008,00 |
| 12.12.2025 | 13,40 | 13,50 | 13,40 | 13,40 | -2,19% | 1.399,00 |
| 10.12.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 0,74% | 263,00 |
| 09.12.2025 | 13,80 | 13,90 | 13,60 | 13,60 | -2,16% | 395,00 |
| 08.12.2025 | 14,00 | 14,00 | 13,90 | 13,90 | 0,00% | 177,00 |
| 05.12.2025 | 14,10 | 14,10 | 13,90 | 13,90 | -1,42% | 1.480,00 |
| 04.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 100,00 |
| 03.12.2025 | 14,20 | 14,20 | 14,00 | 14,00 | -1,41% | 36,00 |
| 02.12.2025 | 14,10 | 14,20 | 14,10 | 14,20 | 0,00% | 701,00 |
| 01.12.2025 | 14,20 | 14,20 | 14,10 | 14,20 | 0,00% | 445,00 |
| 28.11.2025 | 14,30 | 14,30 | 14,20 | 14,20 | 0,00% | 330,00 |
| 27.11.2025 | 14,00 | 14,20 | 14,00 | 14,20 | 1,43% | 505,00 |
| 26.11.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 2,19% | 858,00 |
| 25.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 1,00 |
| 24.11.2025 | 13,70 | 13,70 | 13,50 | 13,70 | 0,74% | 166,00 |
| 21.11.2025 | 13,60 | 13,70 | 13,60 | 13,60 | 1,49% | 94,00 |
| 20.11.2025 | 13,30 | 13,40 | 13,30 | 13,40 | -0,74% | 555,00 |
| 19.11.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 0,00% | 1.110,00 |
| 18.11.2025 | 13,20 | 13,50 | 13,20 | 13,50 | 0,00% | 214,00 |
| 17.11.2025 | 13,70 | 13,70 | 13,50 | 13,50 | -0,74% | 1.261,00 |
| 14.11.2025 | 13,60 | 13,60 | 13,40 | 13,60 | 0,00% | 425,00 |
| 13.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | 631,00 |
| 12.11.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 0,72% | 560,00 |
| 11.11.2025 | 13,90 | 13,90 | 13,80 | 13,80 | -0,72% | 315,00 |
| 10.11.2025 | 14,20 | 14,20 | 13,70 | 13,90 | -0,71% | 1.230,00 |
| 07.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 4,00 |
| 06.11.2025 | 13,90 | 14,00 | 13,80 | 13,80 | 0,73% | 408,00 |
| 05.11.2025 | 13,60 | 13,70 | 13,60 | 13,70 | -0,72% | 24,00 |
| 04.11.2025 | 13,50 | 13,80 | 13,40 | 13,80 | 0,73% | 520,00 |
| 03.11.2025 | 13,90 | 13,90 | 13,70 | 13,70 | -0,72% | 269,00 |
| 31.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 630,00 |
| 30.10.2025 | 13,60 | 13,80 | 13,60 | 13,80 | 0,73% | 486,00 |
| 29.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 4.605,00 |
| 28.10.2025 | 13,90 | 13,90 | 13,80 | 13,80 | -0,72% | 6.909,00 |
| 27.10.2025 | 14,20 | 14,20 | 13,90 | 13,90 | -1,42% | 751,00 |
| 24.10.2025 | 14,10 | 14,10 | 13,80 | 14,10 | 0,71% | 961,00 |
| 23.10.2025 | 14,00 | 14,10 | 14,00 | 14,00 | 0,00% | 1.175,00 |
| 22.10.2025 | 14,00 | 14,10 | 13,90 | 14,00 | 1,45% | 845,00 |
| 21.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 75,00 |
| 20.10.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | 331,00 |
| 17.10.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 0,00% | 2,00 |
| 16.10.2025 | 13,80 | 14,00 | 13,80 | 13,80 | 0,00% | 1.541,00 |
| 15.10.2025 | 13,80 | 13,80 | 13,60 | 13,80 | 1,47% | 743,00 |
| 14.10.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | 120,00 |
| 13.10.2025 | 13,60 | 13,80 | 13,60 | 13,70 | 1,48% | 708,00 |
| 10.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 189,00 |