£12,484
0,97%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 12,36 | 12,43 | 12,32 | 12,37 | 0,04% | 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 |
| 14.10.2025 | 11,77 | 11,93 | 11,76 | 11,86 | 0,91% | 231.293,00 |
| 13.10.2025 | 11,74 | 11,77 | 11,68 | 11,75 | 0,12% | 254.979,00 |
| 10.10.2025 | 11,67 | 11,76 | 11,66 | 11,74 | 0,67% | 223.218,00 |
| 09.10.2025 | 11,56 | 11,73 | 11,56 | 11,66 | 1,08% | 180.400,00 |
| 08.10.2025 | 11,60 | 11,64 | 11,52 | 11,54 | -0,22% | 199.757,00 |
| 07.10.2025 | 11,49 | 11,58 | 11,48 | 11,56 | 0,65% | 155.891,00 |
| 06.10.2025 | 11,42 | 11,49 | 11,22 | 11,49 | -0,20% | 191.167,00 |
| 03.10.2025 | 11,48 | 11,51 | 11,42 | 11,51 | 0,40% | 67.981,00 |
| 02.10.2025 | 11,44 | 11,47 | 11,32 | 11,46 | -0,33% | 301.315,00 |
| 01.10.2025 | 11,51 | 11,57 | 11,35 | 11,50 | 0,31% | 379.177,00 |
| 30.09.2025 | 11,28 | 11,47 | 11,21 | 11,47 | 1,73% | 403.355,00 |
| 29.09.2025 | 11,28 | 11,34 | 11,21 | 11,27 | 0,36% | 327.747,00 |
| 26.09.2025 | 11,18 | 11,25 | 11,04 | 11,23 | 0,49% | 341.582,00 |
| 25.09.2025 | 11,20 | 11,22 | 11,00 | 11,18 | -0,75% | 580.698,00 |
| 24.09.2025 | 11,29 | 11,40 | 11,25 | 11,26 | 0,22% | 417.200,00 |
| 23.09.2025 | 11,40 | 11,52 | 11,20 | 11,24 | -0,75% | 337.397,00 |
| 22.09.2025 | 11,37 | 11,39 | 11,28 | 11,32 | -0,18% | 321.575,00 |
| 19.09.2025 | 11,39 | 11,42 | 11,31 | 11,34 | -0,31% | 333.145,00 |
| 18.09.2025 | 11,42 | 11,46 | 11,28 | 11,38 | -1,17% | 132.499,00 |
| 17.09.2025 | 11,42 | 11,58 | 11,36 | 11,51 | 1,32% | 319.673,00 |
| 16.09.2025 | 11,54 | 11,54 | 11,35 | 11,36 | -1,45% | 345.577,00 |
| 15.09.2025 | 11,43 | 11,57 | 11,43 | 11,53 | 0,53% | 154.659,00 |
| 12.09.2025 | 11,35 | 11,51 | 11,33 | 11,47 | 1,05% | 307.915,00 |
| 11.09.2025 | 11,36 | 11,38 | 11,20 | 11,35 | 0,27% | - |
| 10.09.2025 | 11,34 | 11,37 | 11,21 | 11,32 | -0,02% | - |
| 09.09.2025 | 11,30 | 11,33 | 11,23 | 11,32 | 0,26% | - |
| 08.09.2025 | 11,33 | 11,34 | 11,24 | 11,29 | 0,62% | - |
| 05.09.2025 | 11,06 | 11,26 | 11,03 | 11,22 | 1,54% | 239.754,00 |
| 04.09.2025 | 11,00 | 11,17 | 10,97 | 11,05 | 0,45% | 234.994,00 |
| 03.09.2025 | 10,90 | 11,02 | 10,72 | 11,00 | 0,78% | 352.041,00 |
| 02.09.2025 | 11,18 | 11,22 | 10,87 | 10,92 | -2,72% | 448.611,00 |
| 01.09.2025 | 11,50 | 11,51 | 11,21 | 11,22 | -2,71% | 184.929,00 |
| 29.08.2025 | 11,56 | 11,61 | 11,49 | 11,53 | 0,11% | 159.374,00 |
| 28.08.2025 | 11,63 | 11,63 | 11,44 | 11,52 | -0,99% | 267.706,00 |
| 27.08.2025 | 11,69 | 11,84 | 11,60 | 11,64 | -0,34% | 191.790,00 |
| 26.08.2025 | 11,77 | 11,80 | 11,57 | 11,68 | -0,50% | 155.780,00 |
| 25.08.2025 | 11,71 | 11,83 | 11,71 | 11,73 | 0,46% | - |
| 22.08.2025 | 11,66 | 11,82 | 11,65 | 11,68 | -0,21% | 158.436,00 |
| 21.08.2025 | 11,59 | 11,71 | 11,57 | 11,71 | 0,95% | 145.518,00 |
| 20.08.2025 | 11,35 | 11,65 | 11,28 | 11,60 | 3,48% | 222.102,00 |
| 19.08.2025 | 11,29 | 11,32 | 11,21 | 11,21 | -1,02% | 99.203,00 |
| 18.08.2025 | 11,41 | 11,47 | 11,30 | 11,32 | -0,40% | 180.825,00 |
| 15.08.2025 | 11,42 | 11,45 | 11,35 | 11,37 | -0,09% | 119.651,00 |
| 14.08.2025 | 11,24 | 11,38 | 11,23 | 11,38 | 1,56% | 156.637,00 |
| 13.08.2025 | 11,16 | 11,27 | 11,16 | 11,20 | 0,67% | 160.713,00 |
| 12.08.2025 | 11,39 | 11,41 | 11,11 | 11,13 | -1,94% | 293.530,00 |
| 11.08.2025 | 11,35 | 11,37 | 11,29 | 11,35 | 0,20% | 289.304,00 |
| 08.08.2025 | 11,43 | 11,51 | 11,32 | 11,32 | -0,73% | 411.706,00 |
| 07.08.2025 | 11,52 | 11,56 | 11,30 | 11,41 | -1,55% | 533.153,00 |
| 06.08.2025 | 11,57 | 11,67 | 11,48 | 11,59 | 0,13% | 348.144,00 |
| 05.08.2025 | 11,53 | 11,63 | 11,50 | 11,57 | 0,61% | 341.823,00 |
| 04.08.2025 | 11,39 | 11,51 | 11,38 | 11,50 | 0,92% | 138.771,00 |
| 01.08.2025 | 11,26 | 11,48 | 11,25 | 11,40 | 1,06% | 284.003,00 |
| 31.07.2025 | 11,23 | 11,32 | 11,16 | 11,28 | 0,58% | 212.220,00 |
| 30.07.2025 | 11,13 | 11,23 | 11,11 | 11,21 | 1,08% | 314.473,00 |
| 29.07.2025 | 11,07 | 11,21 | 10,98 | 11,09 | -0,09% | 362.958,00 |
| 28.07.2025 | 11,21 | 11,21 | 11,05 | 11,10 | -0,49% | 114.195,00 |
| 25.07.2025 | 11,23 | 11,23 | 11,04 | 11,16 | -0,76% | 122.551,00 |
| 24.07.2025 | 11,35 | 11,43 | 11,22 | 11,24 | -1,27% | 225.730,00 |
| 23.07.2025 | 11,65 | 11,65 | 11,39 | 11,39 | -2,44% | 277.768,00 |
| 22.07.2025 | 11,44 | 11,69 | 11,35 | 11,67 | 2,91% | 241.875,00 |
| 21.07.2025 | 11,21 | 11,35 | 11,18 | 11,34 | 0,93% | 218.290,00 |
| 18.07.2025 | 11,08 | 11,25 | 11,00 | 11,24 | 1,19% | 181.867,00 |
| 17.07.2025 | 11,20 | 11,22 | 11,06 | 11,10 | 0,17% | 275.553,00 |
| 16.07.2025 | 11,10 | 11,11 | 11,02 | 11,09 | 0,09% | 244.680,00 |
| 15.07.2025 | 11,12 | 11,18 | 11,07 | 11,08 | -0,23% | 185.585,00 |
| 14.07.2025 | 10,97 | 11,10 | 10,95 | 11,10 | 1,93% | 236.896,00 |