£10,495
-1,59%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 10,60 | 10,60 | 10,28 | 10,46 | -1,89% | 407.327,00 |
| 19.12.2024 | 10,61 | 10,84 | 10,60 | 10,67 | 0,21% | 546.562,00 |
| 18.12.2024 | 10,73 | 10,75 | 10,58 | 10,64 | -0,54% | 207.361,00 |
| 17.12.2024 | 10,73 | 10,75 | 10,63 | 10,70 | -0,93% | 205.878,00 |
| 16.12.2024 | 10,81 | 10,84 | 10,73 | 10,80 | -0,23% | 479.028,00 |
| 13.12.2024 | 10,80 | 10,84 | 10,77 | 10,83 | -0,14% | 119.062,00 |
| 12.12.2024 | 10,76 | 10,86 | 10,76 | 10,84 | 1,26% | 149.008,00 |
| 11.12.2024 | 10,80 | 10,82 | 10,67 | 10,71 | -0,70% | 133.903,00 |
| 10.12.2024 | 10,89 | 10,89 | 10,77 | 10,78 | -1,51% | 239.022,00 |
| 09.12.2024 | 10,93 | 10,95 | 10,84 | 10,95 | -0,20% | 103.350,00 |
| 06.12.2024 | 11,22 | 11,24 | 10,92 | 10,97 | -2,86% | 289.629,00 |
| 05.12.2024 | 11,23 | 11,32 | 11,21 | 11,29 | 0,83% | 181.061,00 |
| 04.12.2024 | 11,08 | 11,27 | 11,03 | 11,20 | 0,52% | 231.150,00 |
| 03.12.2024 | 11,19 | 11,23 | 11,13 | 11,14 | -0,22% | 197.858,00 |
| 02.12.2024 | 11,23 | 11,24 | 11,11 | 11,17 | -0,25% | 203.145,00 |
| 29.11.2024 | 11,30 | 11,31 | 11,16 | 11,19 | -0,90% | 95.280,00 |
| 28.11.2024 | 11,20 | 11,30 | 11,12 | 11,30 | -0,04% | 126.783,00 |
| 27.11.2024 | 11,23 | 11,34 | 11,18 | 11,30 | 0,76% | 210.990,00 |
| 26.11.2024 | 11,32 | 11,33 | 11,22 | 11,22 | -1,06% | 123.856,00 |
| 25.11.2024 | 11,32 | 11,36 | 11,26 | 11,34 | 0,13% | 132.101,00 |
| 22.11.2024 | 11,15 | 11,46 | 11,15 | 11,32 | 1,00% | 284.083,00 |
| 21.11.2024 | 11,15 | 11,24 | 11,03 | 11,21 | 1,66% | 248.606,00 |
| 20.11.2024 | 11,01 | 11,28 | 11,00 | 11,03 | 0,59% | 398.553,00 |
| 19.11.2024 | 11,06 | 11,11 | 10,92 | 10,96 | 0,37% | 287.330,00 |
| 18.11.2024 | 10,84 | 11,02 | 10,84 | 10,92 | 0,72% | 267.696,00 |
| 15.11.2024 | 10,82 | 10,94 | 10,81 | 10,84 | 0,02% | 259.593,00 |
| 14.11.2024 | 10,53 | 11,05 | 10,46 | 10,84 | 3,39% | 298.178,00 |
| 13.11.2024 | 10,48 | 10,53 | 10,38 | 10,49 | 0,19% | 279.397,00 |
| 12.11.2024 | 10,65 | 10,65 | 10,46 | 10,47 | -1,78% | 207.307,00 |
| 11.11.2024 | 10,55 | 10,69 | 10,53 | 10,66 | 2,08% | 190.290,00 |
| 08.11.2024 | 10,40 | 10,55 | 10,40 | 10,44 | -0,14% | 146.527,00 |
| 07.11.2024 | 10,41 | 10,49 | 10,36 | 10,45 | 0,70% | 214.604,00 |
| 06.11.2024 | 10,57 | 10,60 | 10,33 | 10,38 | -2,03% | 357.493,00 |
| 05.11.2024 | 10,44 | 10,63 | 10,42 | 10,60 | 3,16% | 291.632,00 |
| 04.11.2024 | 10,34 | 10,45 | 10,27 | 10,27 | -0,63% | 135.711,00 |
| 01.11.2024 | 10,18 | 10,40 | 10,15 | 10,34 | 1,08% | 203.197,00 |
| 31.10.2024 | 10,31 | 10,40 | 10,13 | 10,23 | -1,92% | 402.480,00 |
| 30.10.2024 | 10,41 | 10,64 | 10,38 | 10,43 | -0,45% | 270.369,00 |
| 29.10.2024 | 10,53 | 10,55 | 10,43 | 10,47 | -0,55% | 217.905,00 |
| 28.10.2024 | 10,50 | 10,58 | 10,49 | 10,53 | 0,62% | 92.889,00 |
| 25.10.2024 | 10,48 | 10,51 | 10,39 | 10,47 | -0,43% | 288.992,00 |
| 24.10.2024 | 10,73 | 10,74 | 10,51 | 10,51 | -2,03% | 197.344,00 |
| 23.10.2024 | 10,71 | 10,78 | 10,66 | 10,73 | -0,02% | 186.079,00 |
| 22.10.2024 | 10,69 | 10,76 | 10,59 | 10,73 | -0,56% | 145.890,00 |
| 21.10.2024 | 10,89 | 10,89 | 10,67 | 10,79 | -0,92% | 105.201,00 |
| 18.10.2024 | 10,84 | 10,92 | 10,77 | 10,89 | 0,23% | 285.687,00 |
| 17.10.2024 | 11,05 | 11,05 | 10,80 | 10,87 | -1,41% | 613.034,00 |
| 16.10.2024 | 10,78 | 11,06 | 10,78 | 11,02 | 1,93% | 326.657,00 |
| 15.10.2024 | 10,63 | 10,88 | 10,63 | 10,81 | 2,74% | 235.814,00 |
| 14.10.2024 | 10,42 | 10,53 | 10,35 | 10,52 | 2,06% | 181.152,00 |
| 11.10.2024 | 10,21 | 10,32 | 10,17 | 10,31 | 0,78% | 185.688,00 |
| 10.10.2024 | 10,22 | 10,32 | 10,18 | 10,23 | -0,10% | 172.122,00 |
| 09.10.2024 | 10,19 | 10,35 | 10,18 | 10,24 | 1,79% | 220.989,00 |
| 08.10.2024 | 10,05 | 10,11 | 10,01 | 10,06 | -0,40% | 104.285,00 |
| 07.10.2024 | 10,24 | 10,25 | 10,10 | 10,10 | -1,32% | 109.979,00 |
| 04.10.2024 | 10,31 | 10,34 | 10,09 | 10,24 | -1,02% | 203.464,00 |
| 03.10.2024 | 10,40 | 10,48 | 10,34 | 10,34 | -0,29% | 308.597,00 |
| 02.10.2024 | 10,67 | 10,67 | 10,27 | 10,37 | -2,54% | 252.836,00 |
| 01.10.2024 | 10,48 | 10,67 | 10,47 | 10,64 | 1,77% | 237.656,00 |
| 30.09.2024 | 10,48 | 10,54 | 10,39 | 10,46 | -0,99% | 140.286,00 |
| 27.09.2024 | 10,50 | 10,61 | 10,48 | 10,56 | 0,74% | 152.602,00 |
| 26.09.2024 | 10,54 | 10,56 | 10,43 | 10,48 | 0,12% | 187.438,00 |
| 25.09.2024 | 10,41 | 10,47 | 10,34 | 10,47 | 0,26% | 246.793,00 |
| 24.09.2024 | 10,53 | 10,53 | 10,35 | 10,44 | -0,83% | 106.522,00 |
| 23.09.2024 | 10,52 | 10,62 | 10,47 | 10,53 | 0,10% | 83.467,00 |
| 20.09.2024 | 10,58 | 10,68 | 10,50 | 10,52 | -0,43% | 394.236,00 |
| 19.09.2024 | 10,84 | 10,84 | 10,40 | 10,57 | -0,45% | 917.449,00 |
| 18.09.2024 | 10,70 | 10,71 | 10,59 | 10,61 | -1,10% | 209.498,00 |
| 17.09.2024 | 10,65 | 10,78 | 10,63 | 10,73 | 1,61% | 203.964,00 |
| 16.09.2024 | 10,58 | 10,65 | 10,56 | 10,56 | 0,14% | 99.333,00 |
| 13.09.2024 | 10,56 | 10,64 | 10,54 | 10,55 | 0,09% | 57.897,00 |
| 12.09.2024 | 10,64 | 10,68 | 10,50 | 10,54 | -0,66% | 177.370,00 |
| 11.09.2024 | 10,70 | 10,71 | 10,56 | 10,61 | -0,84% | 220.225,00 |
| 10.09.2024 | 10,72 | 10,82 | 10,69 | 10,70 | -0,47% | 256.255,00 |
| 09.09.2024 | 10,75 | 10,81 | 10,67 | 10,75 | 0,61% | 74.740,00 |
| 06.09.2024 | 10,54 | 10,71 | 10,54 | 10,68 | 0,56% | 235.535,00 |
| 05.09.2024 | 10,33 | 10,69 | 10,33 | 10,62 | 3,56% | 367.174,00 |
| 04.09.2024 | 10,23 | 10,27 | 10,10 | 10,26 | 0,05% | 148.597,00 |
| 03.09.2024 | 10,23 | 10,30 | 10,16 | 10,25 | 0,20% | 135.425,00 |
| 02.09.2024 | 10,20 | 10,25 | 10,16 | 10,23 | 0,05% | 83.236,00 |
| 30.08.2024 | 10,17 | 10,32 | 10,16 | 10,23 | 0,81% | 223.422,00 |
| 29.08.2024 | 10,18 | 10,22 | 10,09 | 10,14 | -0,12% | 242.399,00 |
| 28.08.2024 | 10,00 | 10,17 | 9,93 | 10,16 | 1,45% | 172.934,00 |
| 27.08.2024 | 10,01 | 10,04 | 9,94 | 10,01 | 1,88% | 202.616,00 |
| 26.08.2024 | 10,03 | 10,08 | 9,83 | 9,83 | -1,65% | - |
| 23.08.2024 | 9,80 | 9,99 | 9,80 | 9,99 | 1,69% | 79.945,00 |
| 22.08.2024 | 9,96 | 9,99 | 9,78 | 9,82 | 0,95% | 164.514,00 |
| 21.08.2024 | 9,83 | 9,90 | 9,65 | 9,73 | -1,12% | 146.429,00 |
| 20.08.2024 | 10,01 | 10,03 | 9,84 | 9,84 | -1,92% | 158.585,00 |
| 19.08.2024 | 9,98 | 10,07 | 9,96 | 10,04 | 0,15% | 122.136,00 |
| 16.08.2024 | 10,01 | 10,08 | 9,98 | 10,02 | -0,30% | 117.724,00 |
| 15.08.2024 | 10,16 | 10,18 | 10,03 | 10,05 | -0,77% | 171.170,00 |
| 14.08.2024 | 10,14 | 10,18 | 10,05 | 10,13 | 0,77% | 124.057,00 |
| 13.08.2024 | 9,98 | 10,09 | 9,88 | 10,05 | 1,64% | 167.028,00 |
| 12.08.2024 | 9,94 | 9,98 | 9,83 | 9,89 | 0,41% | 144.697,00 |
| 09.08.2024 | 9,65 | 10,02 | 9,65 | 9,85 | 1,53% | 788.581,00 |
| 08.08.2024 | 10,05 | 10,07 | 9,70 | 9,70 | -4,15% | 601.084,00 |
| 07.08.2024 | 10,11 | 10,18 | 10,07 | 10,12 | 0,05% | 187.185,00 |
| 06.08.2024 | 10,00 | 10,13 | 9,95 | 10,12 | 0,40% | 367.745,00 |
| 05.08.2024 | 10,28 | 10,34 | 9,95 | 10,08 | -4,93% | 541.525,00 |