16,750€
1,89%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 16,77 | 16,77 | 16,58 | 16,75 | 1,86% | - |
| 06.08.2026 | 16,70 | 16,70 | 16,44 | 16,44 | -1,32% | 131,00 |
| 05.08.2026 | 16,53 | 16,85 | 16,53 | 16,66 | 1,65% | 1.319,00 |
| 04.08.2026 | 16,41 | 16,41 | 16,39 | 16,39 | -1,32% | 201,00 |
| 03.08.2026 | 16,30 | 16,61 | 16,30 | 16,61 | 2,50% | 699,00 |
| 31.07.2026 | 16,25 | 16,41 | 16,19 | 16,21 | 0,09% | - |
| 30.07.2026 | 16,31 | 16,31 | 16,19 | 16,19 | 0,19% | 2.100,00 |
| 29.07.2026 | 16,10 | 16,16 | 16,06 | 16,16 | -1,16% | 172,00 |
| 28.07.2026 | 16,02 | 16,35 | 16,02 | 16,35 | 1,46% | 118,00 |
| 27.07.2026 | 16,25 | 16,25 | 15,98 | 16,12 | 0,66% | - |
| 24.07.2026 | 16,12 | 16,12 | 16,00 | 16,01 | -0,68% | 254,00 |
| 23.07.2026 | 16,26 | 16,29 | 16,11 | 16,12 | -0,49% | 322,00 |
| 22.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,57% | 350,00 |
| 21.07.2026 | 16,13 | 16,13 | 15,95 | 15,95 | -1,42% | 220,00 |
| 20.07.2026 | 16,55 | 16,55 | 16,10 | 16,18 | -1,64% | 1.804,00 |
| 17.07.2026 | 16,16 | 16,48 | 16,16 | 16,45 | 3,01% | 452,00 |
| 16.07.2026 | 15,94 | 16,11 | 15,94 | 15,97 | -1,05% | 239,00 |
| 15.07.2026 | 16,11 | 16,20 | 15,97 | 16,14 | 0,69% | 508,00 |
| 14.07.2026 | 16,18 | 16,18 | 16,03 | 16,03 | 1,14% | 140,00 |
| 13.07.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -0,31% | 100,00 |
| 10.07.2026 | 15,75 | 15,90 | 15,75 | 15,90 | 0,19% | 360,00 |
| 09.07.2026 | 15,80 | 15,87 | 15,72 | 15,87 | 0,63% | 389,00 |
| 08.07.2026 | 15,53 | 15,77 | 15,53 | 15,77 | 0,38% | 946,00 |
| 07.07.2026 | 15,92 | 15,92 | 15,71 | 15,71 | -1,87% | 682,00 |
| 06.07.2026 | 15,86 | 16,10 | 15,86 | 16,01 | 1,07% | 1.208,00 |
| 03.07.2026 | 15,84 | 15,84 | 15,84 | 15,84 | 1,08% | 20,00 |
| 02.07.2026 | 15,40 | 15,67 | 15,40 | 15,67 | 2,49% | 751,00 |
| 01.07.2026 | 15,29 | 15,29 | 15,29 | 15,29 | 0,59% | 4,00 |
| 30.06.2026 | 15,36 | 15,36 | 15,20 | 15,20 | -1,30% | 160,00 |
| 29.06.2026 | 15,37 | 15,40 | 15,37 | 15,40 | 0,65% | 339,00 |
| 26.06.2026 | 15,20 | 15,30 | 15,13 | 15,30 | 1,39% | 292,00 |
| 25.06.2026 | 15,20 | 15,24 | 15,09 | 15,09 | -1,95% | 464,00 |
| 24.06.2026 | 15,00 | 15,39 | 15,00 | 15,39 | 0,59% | 228,00 |
| 23.06.2026 | 15,05 | 15,30 | 15,05 | 15,30 | 1,06% | 585,00 |
| 22.06.2026 | 14,89 | 15,14 | 14,89 | 15,14 | 2,30% | 162,00 |
| 19.06.2026 | 15,12 | 15,12 | 14,80 | 14,80 | -2,44% | 1.072,00 |
| 18.06.2026 | 14,88 | 15,17 | 14,88 | 15,17 | 0,80% | 497,00 |
| 17.06.2026 | 15,14 | 15,14 | 15,05 | 15,05 | -0,66% | 670,00 |
| 16.06.2026 | 15,02 | 15,15 | 14,79 | 15,15 | 0,80% | 521,00 |
| 15.06.2026 | 15,20 | 15,20 | 15,03 | 15,03 | -1,12% | 1.153,00 |
| 12.06.2026 | 15,25 | 15,37 | 15,20 | 15,20 | 0,46% | 690,00 |
| 11.06.2026 | 15,13 | 15,13 | 15,13 | 15,13 | 0,07% | 2.000,00 |
| 10.06.2026 | 15,10 | 15,12 | 14,96 | 15,12 | -0,98% | 191,00 |
| 09.06.2026 | 15,26 | 15,27 | 15,26 | 15,27 | 1,53% | 171,00 |
| 08.06.2026 | 15,36 | 15,36 | 15,04 | 15,04 | -2,08% | 191,00 |
| 05.06.2026 | 15,36 | 15,36 | 15,36 | 15,36 | -0,13% | 8,00 |
| 04.06.2026 | 15,38 | 15,38 | 15,38 | 15,38 | 0,20% | 6,00 |
| 03.06.2026 | 14,78 | 15,35 | 14,78 | 15,35 | 3,58% | 991,00 |
| 02.06.2026 | 15,51 | 15,56 | 14,80 | 14,82 | -2,11% | 1.300,00 |
| 01.06.2026 | 15,68 | 15,68 | 15,14 | 15,14 | -2,39% | 505,00 |
| 29.05.2026 | 15,66 | 15,66 | 15,51 | 15,51 | -1,46% | 116,00 |
| 28.05.2026 | 15,74 | 15,74 | 15,74 | 15,74 | -0,57% | 100,00 |
| 27.05.2026 | 15,86 | 15,86 | 15,83 | 15,83 | -1,00% | 1.202,00 |
| 26.05.2026 | 15,99 | 15,99 | 15,99 | 15,99 | -2,26% | 2,00 |
| 25.05.2026 | 16,23 | 16,36 | 16,23 | 16,36 | 2,00% | 128,00 |
| 21.05.2026 | 15,86 | 16,04 | 15,86 | 16,04 | 1,58% | 350,00 |
| 20.05.2026 | 15,72 | 15,79 | 15,66 | 15,79 | 1,48% | 280,00 |
| 19.05.2026 | 14,92 | 15,56 | 14,92 | 15,56 | 2,98% | 178,00 |
| 18.05.2026 | 14,66 | 15,11 | 14,49 | 15,11 | 2,09% | 2.206,00 |
| 15.05.2026 | 15,89 | 15,89 | 14,64 | 14,80 | -8,25% | 791,00 |
| 14.05.2026 | 15,97 | 16,13 | 15,97 | 16,13 | -1,59% | 375,00 |
| 13.05.2026 | 16,38 | 16,39 | 16,05 | 16,39 | 1,93% | 659,00 |
| 11.05.2026 | 16,26 | 16,26 | 16,00 | 16,08 | -2,07% | 847,00 |
| 08.05.2026 | 16,07 | 16,42 | 16,07 | 16,42 | 0,98% | 212,00 |
| 07.05.2026 | 16,49 | 16,49 | 16,14 | 16,26 | -2,28% | 1.006,00 |
| 06.05.2026 | 16,62 | 16,75 | 16,47 | 16,64 | 0,73% | 305,00 |
| 05.05.2026 | 16,69 | 16,85 | 16,52 | 16,52 | 0,30% | 3.583,00 |
| 04.05.2026 | 16,59 | 16,59 | 16,24 | 16,47 | -1,38% | 991,00 |
| 30.04.2026 | 15,01 | 17,25 | 14,94 | 16,70 | 9,87% | 26.337,00 |
| 29.04.2026 | 15,05 | 15,20 | 15,05 | 15,20 | -1,49% | 2,00 |
| 28.04.2026 | 15,43 | 15,43 | 15,43 | 15,43 | 0,19% | 773,00 |
| 27.04.2026 | 15,60 | 15,60 | 15,40 | 15,40 | -0,52% | 230,00 |
| 24.04.2026 | 15,48 | 15,48 | 15,48 | 15,48 | -0,90% | 200,00 |
| 23.04.2026 | 15,44 | 15,62 | 15,41 | 15,62 | 2,36% | 613,00 |
| 22.04.2026 | 15,40 | 15,40 | 15,26 | 15,26 | -1,74% | 8,00 |
| 21.04.2026 | 15,78 | 15,78 | 15,53 | 15,53 | -0,77% | 519,00 |
| 20.04.2026 | 15,68 | 15,68 | 15,65 | 15,65 | 1,76% | 114,00 |
| 17.04.2026 | 15,38 | 15,38 | 15,38 | 15,38 | -1,85% | 134,00 |
| 16.04.2026 | 15,60 | 15,67 | 15,57 | 15,67 | -0,76% | 428,00 |
| 15.04.2026 | 15,82 | 15,82 | 15,70 | 15,79 | -0,57% | 346,00 |
| 14.04.2026 | 15,88 | 15,88 | 15,88 | 15,88 | 0,38% | 150,00 |
| 13.04.2026 | 15,96 | 15,96 | 15,74 | 15,82 | -1,13% | 877,00 |
| 10.04.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,76% | 1,00 |
| 08.04.2026 | 16,59 | 16,59 | 15,88 | 15,88 | -0,81% | 371,00 |
| 07.04.2026 | 15,73 | 16,01 | 15,50 | 16,01 | 3,29% | 663,00 |
| 02.04.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 50,00 |
| 01.04.2026 | 15,50 | 15,60 | 15,40 | 15,40 | 0,65% | 124,00 |
| 31.03.2026 | 15,20 | 15,30 | 14,90 | 15,30 | 0,66% | 2.198,00 |
| 30.03.2026 | 15,00 | 15,20 | 15,00 | 15,20 | 2,01% | 446,00 |
| 27.03.2026 | 15,00 | 15,00 | 14,90 | 14,90 | -0,67% | 344,00 |
| 26.03.2026 | 14,90 | 15,00 | 14,90 | 15,00 | 0,67% | 540,00 |
| 25.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | 730,00 |
| 24.03.2026 | 14,80 | 14,80 | 14,50 | 14,50 | -1,36% | 100,00 |
| 23.03.2026 | 14,00 | 14,90 | 13,90 | 14,70 | 0,68% | 2.023,00 |
| 20.03.2026 | 15,20 | 15,20 | 14,60 | 14,60 | -3,95% | 886,00 |
| 19.03.2026 | 15,30 | 15,50 | 15,20 | 15,20 | 0,00% | 1.150,00 |
| 18.03.2026 | 16,40 | 16,40 | 15,10 | 15,20 | -6,75% | 3.125,00 |
| 17.03.2026 | 16,00 | 16,30 | 15,90 | 16,30 | 3,82% | 3.811,00 |
| 16.03.2026 | 15,90 | 15,90 | 15,70 | 15,70 | -0,63% | 106,00 |
| 13.03.2026 | 15,70 | 15,80 | 15,70 | 15,80 | 0,00% | 959,00 |