£13,122
-2,03%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 13,62 | 13,71 | 13,35 | 13,40 | -1,69% | 565.099,00 |
| 05.03.2026 | 13,61 | 13,84 | 13,56 | 13,63 | 0,11% | 498.981,00 |
| 04.03.2026 | 13,50 | 13,66 | 13,49 | 13,61 | 1,19% | 282.500,00 |
| 03.03.2026 | 13,80 | 13,80 | 13,40 | 13,45 | -3,31% | 605.411,00 |
| 02.03.2026 | 13,88 | 13,98 | 13,80 | 13,91 | -0,61% | 476.126,00 |
| 27.02.2026 | 13,80 | 14,05 | 13,73 | 14,00 | 1,30% | 534.089,00 |
| 26.02.2026 | 13,76 | 13,82 | 13,70 | 13,82 | 0,58% | 337.102,00 |
| 25.02.2026 | 13,56 | 13,80 | 13,50 | 13,74 | 0,48% | 267.940,00 |
| 24.02.2026 | 13,58 | 13,81 | 13,56 | 13,67 | 1,41% | 588.736,00 |
| 23.02.2026 | 13,44 | 13,52 | 13,33 | 13,48 | 0,61% | 239.043,00 |
| 20.02.2026 | 13,34 | 13,43 | 13,28 | 13,40 | 0,32% | 302.036,00 |
| 19.02.2026 | 13,44 | 13,49 | 13,27 | 13,36 | -1,07% | 252.777,00 |
| 18.02.2026 | 13,64 | 13,73 | 13,50 | 13,50 | -1,68% | 267.251,00 |
| 17.02.2026 | 13,70 | 13,94 | 13,60 | 13,73 | 0,29% | 294.580,00 |
| 16.02.2026 | 13,54 | 13,78 | 13,48 | 13,69 | 0,33% | 347.410,00 |
| 13.02.2026 | 13,35 | 13,66 | 13,28 | 13,65 | 1,45% | 375.510,00 |
| 12.02.2026 | 13,13 | 13,45 | 12,92 | 13,45 | 2,71% | 460.633,00 |
| 11.02.2026 | 12,91 | 13,14 | 12,81 | 13,10 | 2,03% | 280.178,00 |
| 10.02.2026 | 12,56 | 12,84 | 12,53 | 12,84 | 2,72% | 387.611,00 |
| 09.02.2026 | 12,72 | 12,75 | 12,34 | 12,50 | -1,81% | 287.436,00 |
| 06.02.2026 | 12,77 | 12,81 | 12,73 | 12,73 | -0,31% | 213.697,00 |
| 05.02.2026 | 12,83 | 12,83 | 12,51 | 12,77 | -0,78% | 215.848,00 |
| 04.02.2026 | 12,62 | 12,99 | 12,59 | 12,87 | 2,27% | 334.745,00 |
| 03.02.2026 | 12,45 | 12,58 | 12,41 | 12,58 | 0,80% | 224.605,00 |
| 02.02.2026 | 12,48 | 12,66 | 12,45 | 12,48 | 0,04% | 380.953,00 |
| 30.01.2026 | 12,57 | 12,57 | 12,44 | 12,48 | -0,20% | 276.051,00 |
| 29.01.2026 | 12,47 | 12,53 | 12,35 | 12,50 | 0,48% | 120.654,00 |
| 28.01.2026 | 12,33 | 12,47 | 12,27 | 12,44 | 0,89% | 211.495,00 |
| 27.01.2026 | 12,10 | 12,33 | 12,03 | 12,33 | 1,52% | 182.446,00 |
| 26.01.2026 | 12,00 | 12,23 | 11,98 | 12,15 | 2,23% | 252.786,00 |
| 23.01.2026 | 11,98 | 12,05 | 11,84 | 11,88 | -1,53% | 297.644,00 |
| 22.01.2026 | 12,18 | 12,30 | 11,77 | 12,07 | -0,37% | 520.086,00 |
| 21.01.2026 | 12,08 | 12,22 | 12,06 | 12,11 | -0,04% | 191.651,00 |
| 20.01.2026 | 12,23 | 12,33 | 12,12 | 12,12 | -1,34% | 224.093,00 |
| 19.01.2026 | 12,32 | 12,39 | 12,26 | 12,28 | 0,99% | 304.500,00 |
| 16.01.2026 | 12,16 | 12,25 | 12,10 | 12,16 | -0,21% | 383.288,00 |
| 15.01.2026 | 12,03 | 12,27 | 11,99 | 12,19 | 1,67% | 207.026,00 |
| 14.01.2026 | 11,94 | 11,99 | 11,82 | 11,99 | 0,55% | 303.853,00 |
| 13.01.2026 | 12,16 | 12,16 | 11,90 | 11,92 | -1,93% | 187.669,00 |
| 12.01.2026 | 12,33 | 12,33 | 12,09 | 12,16 | -1,63% | 333.043,00 |
| 09.01.2026 | 12,30 | 12,42 | 12,18 | 12,36 | -0,02% | 124.200,00 |
| 08.01.2026 | 12,37 | 12,42 | 12,29 | 12,36 | 0,32% | 139.154,00 |
| 07.01.2026 | 12,22 | 12,40 | 12,22 | 12,32 | 1,32% | 143.234,00 |
| 06.01.2026 | 12,02 | 12,41 | 11,97 | 12,16 | 1,33% | 215.096,00 |
| 05.01.2026 | 11,91 | 12,02 | 11,80 | 12,00 | -0,41% | 140.952,00 |
| 02.01.2026 | 11,95 | 12,06 | 11,93 | 12,05 | 0,90% | 128.272,00 |
| 31.12.2025 | 12,05 | 12,05 | 11,94 | 11,94 | -0,43% | 24.666,00 |
| 30.12.2025 | 11,87 | 12,00 | 11,84 | 12,00 | 1,29% | 36.683,00 |
| 29.12.2025 | 11,76 | 11,88 | 11,74 | 11,84 | 0,57% | 52.383,00 |
| 24.12.2025 | 11,77 | 11,81 | 11,77 | 11,78 | -0,08% | 16.179,00 |
| 23.12.2025 | 11,82 | 11,86 | 11,78 | 11,79 | 0,13% | 84.143,00 |
| 22.12.2025 | 11,72 | 11,77 | 11,65 | 11,77 | -0,47% | 104.950,00 |
| 19.12.2025 | 11,85 | 11,88 | 11,68 | 11,83 | -0,21% | 227.155,00 |
| 18.12.2025 | 11,83 | 11,91 | 11,80 | 11,85 | -1,50% | 189.563,00 |
| 17.12.2025 | 11,80 | 12,13 | 11,76 | 12,03 | 2,56% | 184.559,00 |
| 16.12.2025 | 11,81 | 11,81 | 11,71 | 11,73 | -0,13% | 152.205,00 |
| 15.12.2025 | 11,84 | 11,84 | 11,75 | 11,75 | 0,03% | 243.366,00 |
| 12.12.2025 | 11,67 | 11,79 | 11,65 | 11,74 | -0,03% | 209.097,00 |
| 11.12.2025 | 11,70 | 11,80 | 11,64 | 11,75 | -0,04% | 142.493,00 |
| 10.12.2025 | 11,93 | 11,93 | 11,75 | 11,75 | -1,71% | 231.066,00 |
| 09.12.2025 | 11,94 | 12,07 | 11,91 | 11,96 | -0,29% | 187.600,00 |
| 08.12.2025 | 12,04 | 12,10 | 11,99 | 11,99 | -0,95% | 97.103,00 |
| 05.12.2025 | 12,16 | 12,19 | 12,08 | 12,11 | -0,98% | 198.265,00 |
| 04.12.2025 | 12,20 | 12,23 | 12,16 | 12,23 | -0,20% | 265.464,00 |
| 03.12.2025 | 12,31 | 12,33 | 12,18 | 12,25 | -0,49% | 117.061,00 |
| 02.12.2025 | 12,33 | 12,41 | 12,26 | 12,31 | -0,20% | 202.542,00 |
| 01.12.2025 | 12,34 | 12,37 | 12,29 | 12,34 | -0,44% | 227.716,00 |
| 28.11.2025 | 12,36 | 12,43 | 12,32 | 12,39 | 0,20% | 171.568,00 |
| 27.11.2025 | 12,32 | 12,42 | 12,28 | 12,37 | 0,90% | 145.792,00 |
| 26.11.2025 | 12,09 | 12,37 | 11,95 | 12,26 | 1,28% | 452.371,00 |
| 25.11.2025 | 12,04 | 12,10 | 11,88 | 12,10 | 0,62% | 211.330,00 |
| 24.11.2025 | 11,90 | 12,03 | 11,81 | 12,03 | 0,92% | 1.154.864,00 |
| 21.11.2025 | 11,81 | 11,97 | 11,75 | 11,92 | 1,75% | 299.192,00 |
| 20.11.2025 | 11,58 | 11,72 | 11,58 | 11,71 | 0,95% | 295.741,00 |
| 19.11.2025 | 11,77 | 11,77 | 11,59 | 11,60 | -1,51% | 377.232,00 |
| 18.11.2025 | 11,81 | 11,86 | 11,75 | 11,78 | -0,70% | 285.024,00 |
| 17.11.2025 | 11,88 | 11,96 | 11,84 | 11,86 | -0,35% | 232.516,00 |
| 14.11.2025 | 11,97 | 12,00 | 11,77 | 11,90 | -0,90% | 322.897,00 |
| 13.11.2025 | 12,45 | 12,45 | 11,80 | 12,01 | 0,00% | 331.578,00 |
| 12.11.2025 | 12,09 | 12,13 | 12,00 | 12,01 | -0,85% | 168.674,00 |
| 11.11.2025 | 12,21 | 12,22 | 12,06 | 12,11 | -0,27% | 191.261,00 |
| 10.11.2025 | 12,12 | 12,15 | 12,01 | 12,15 | 0,02% | 122.722,00 |
| 07.11.2025 | 12,22 | 12,22 | 12,05 | 12,14 | -0,55% | 139.185,00 |
| 06.11.2025 | 12,21 | 12,24 | 12,00 | 12,21 | 0,21% | 315.363,00 |
| 05.11.2025 | 12,01 | 12,19 | 11,95 | 12,19 | 1,50% | 444.218,00 |
| 04.11.2025 | 11,91 | 12,04 | 11,87 | 12,01 | 1,01% | 484.973,00 |
| 03.11.2025 | 11,96 | 12,00 | 11,82 | 11,89 | -1,29% | 169.089,00 |
| 31.10.2025 | 12,03 | 12,07 | 11,98 | 12,04 | -0,12% | 181.177,00 |
| 30.10.2025 | 12,08 | 12,13 | 12,00 | 12,06 | -0,14% | 112.054,00 |
| 29.10.2025 | 12,14 | 12,18 | 11,99 | 12,07 | -0,60% | 121.083,00 |
| 28.10.2025 | 12,21 | 12,21 | 12,02 | 12,15 | -0,16% | 148.215,00 |
| 27.10.2025 | 12,24 | 12,25 | 12,09 | 12,17 | -0,57% | 185.528,00 |
| 24.10.2025 | 12,16 | 12,24 | 11,96 | 12,24 | 0,78% | 108.665,00 |
| 23.10.2025 | 12,17 | 12,20 | 12,07 | 12,14 | -0,61% | 154.116,00 |
| 22.10.2025 | 12,03 | 12,25 | 12,03 | 12,22 | 2,30% | 182.507,00 |
| 21.10.2025 | 11,84 | 11,96 | 11,83 | 11,94 | 0,97% | 163.661,00 |
| 20.10.2025 | 11,95 | 11,95 | 11,77 | 11,83 | -1,13% | 242.166,00 |
| 17.10.2025 | 11,96 | 11,99 | 11,86 | 11,96 | 0,17% | 145.707,00 |
| 16.10.2025 | 11,99 | 12,05 | 11,90 | 11,94 | -0,17% | 144.223,00 |
| 15.10.2025 | 11,87 | 11,96 | 11,77 | 11,96 | 0,84% | 219.277,00 |