15,545€
-1,24%
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 | 15,71 | 15,74 | 15,55 | 15,58 | -1,02% | - |
| 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 |
| 12.03.2026 | 15,40 | 15,80 | 15,40 | 15,80 | 2,60% | 100,00 |
| 11.03.2026 | 15,40 | 15,60 | 15,40 | 15,40 | -0,65% | 1.741,00 |
| 10.03.2026 | 15,60 | 15,60 | 15,50 | 15,50 | 1,31% | 1.867,00 |
| 09.03.2026 | 15,20 | 15,50 | 15,20 | 15,30 | -1,29% | 3.540,00 |
| 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 | 0,00% | 8.100,00 |
| 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% | 927,00 |
| 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 | 0,00% | 1.360,00 |
| 28.01.2026 | 14,20 | 14,50 | 14,20 | 14,50 | 2,11% | 143,00 |
| 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 |