£11,230
-0,09%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 10,93 | 11,02 | 10,89 | 10,89 | -0,46% | 246.400,00 |
| 10.07.2025 | 11,02 | 11,06 | 10,93 | 10,94 | -0,41% | 198.000,00 |
| 09.07.2025 | 10,99 | 11,00 | 10,89 | 10,99 | 0,55% | 105.758,00 |
| 08.07.2025 | 11,02 | 11,09 | 10,84 | 10,93 | -1,09% | 301.391,00 |
| 07.07.2025 | 11,20 | 11,20 | 11,04 | 11,05 | -1,32% | 289.461,00 |
| 04.07.2025 | 11,21 | 11,23 | 11,09 | 11,19 | 0,09% | 331.814,00 |
| 03.07.2025 | 11,19 | 11,27 | 11,15 | 11,18 | -0,16% | 513.508,00 |
| 02.07.2025 | 11,64 | 11,65 | 11,16 | 11,20 | -3,49% | 181.456,00 |
| 01.07.2025 | 11,48 | 11,61 | 11,45 | 11,61 | 1,66% | 202.496,00 |
| 30.06.2025 | 11,47 | 11,51 | 11,39 | 11,42 | -0,09% | 145.126,00 |
| 27.06.2025 | 11,49 | 11,61 | 11,38 | 11,43 | -0,82% | 311.640,00 |
| 26.06.2025 | 11,49 | 11,62 | 11,49 | 11,52 | 0,92% | 291.493,00 |
| 25.06.2025 | 11,45 | 11,47 | 11,38 | 11,42 | -0,44% | 203.123,00 |
| 24.06.2025 | 11,47 | 11,54 | 11,38 | 11,47 | 0,44% | 382.168,00 |
| 23.06.2025 | 11,17 | 11,42 | 11,15 | 11,42 | 1,29% | 152.138,00 |
| 20.06.2025 | 11,41 | 11,41 | 11,24 | 11,27 | -1,44% | 407.530,00 |
| 19.06.2025 | 11,39 | 11,48 | 11,27 | 11,44 | -2,01% | 187.206,00 |
| 18.06.2025 | 11,66 | 11,72 | 11,59 | 11,67 | 0,86% | 212.450,00 |
| 17.06.2025 | 11,54 | 11,64 | 11,48 | 11,57 | -0,30% | 323.179,00 |
| 16.06.2025 | 11,63 | 11,64 | 11,55 | 11,61 | -0,26% | 86.412,00 |
| 13.06.2025 | 11,74 | 11,74 | 11,57 | 11,64 | -0,68% | 274.192,00 |
| 12.06.2025 | 11,71 | 11,82 | 11,66 | 11,72 | 0,30% | 152.977,00 |
| 11.06.2025 | 11,61 | 11,69 | 11,58 | 11,68 | 0,52% | 253.623,00 |
| 10.06.2025 | 11,50 | 11,66 | 11,50 | 11,62 | 1,40% | 183.557,00 |
| 09.06.2025 | 11,43 | 11,47 | 11,33 | 11,46 | 0,09% | 109.128,00 |
| 06.06.2025 | 11,52 | 11,56 | 11,44 | 11,45 | -0,65% | 175.782,00 |
| 05.06.2025 | 11,52 | 11,55 | 11,44 | 11,53 | 0,00% | 260.748,00 |
| 04.06.2025 | 11,59 | 11,60 | 11,48 | 11,53 | -0,43% | 296.016,00 |
| 03.06.2025 | 11,83 | 11,84 | 11,54 | 11,58 | -1,99% | 303.180,00 |
| 02.06.2025 | 11,71 | 11,81 | 11,68 | 11,81 | 1,00% | 152.124,00 |
| 30.05.2025 | 11,54 | 11,79 | 11,39 | 11,69 | 1,72% | 297.632,00 |
| 29.05.2025 | 11,47 | 11,55 | 11,36 | 11,50 | -0,09% | 195.949,00 |
| 28.05.2025 | 11,58 | 11,59 | 11,45 | 11,51 | -0,48% | 214.492,00 |
| 27.05.2025 | 11,58 | 11,61 | 11,46 | 11,56 | 0,77% | 218.696,00 |
| 26.05.2025 | 11,55 | 11,62 | 11,44 | 11,47 | 0,39% | - |
| 23.05.2025 | 11,45 | 11,50 | 11,34 | 11,43 | -0,15% | 274.085,00 |
| 22.05.2025 | 11,40 | 11,50 | 11,33 | 11,45 | -0,22% | 182.186,00 |
| 21.05.2025 | 11,32 | 11,51 | 11,26 | 11,47 | 1,33% | 332.181,00 |
| 20.05.2025 | 11,29 | 11,32 | 11,21 | 11,32 | 0,89% | 205.195,00 |
| 19.05.2025 | 11,15 | 11,24 | 11,07 | 11,22 | 1,08% | 223.448,00 |
| 16.05.2025 | 10,99 | 11,14 | 10,93 | 11,10 | 1,19% | 260.839,00 |
| 15.05.2025 | 10,98 | 11,04 | 10,43 | 10,97 | 2,48% | 614.436,00 |
| 14.05.2025 | 10,57 | 10,72 | 10,53 | 10,71 | 0,94% | 263.227,00 |
| 13.05.2025 | 10,82 | 10,88 | 10,60 | 10,61 | -2,08% | 255.809,00 |
| 12.05.2025 | 11,14 | 11,15 | 10,71 | 10,83 | -2,21% | 238.991,00 |
| 09.05.2025 | 11,06 | 11,17 | 11,02 | 11,08 | 0,18% | 237.045,00 |
| 08.05.2025 | 11,33 | 11,33 | 11,06 | 11,06 | -2,34% | 293.499,00 |
| 07.05.2025 | 11,39 | 11,40 | 11,26 | 11,32 | -0,40% | 306.463,00 |
| 06.05.2025 | 11,31 | 11,37 | 11,24 | 11,37 | 1,06% | 209.469,00 |
| 05.05.2025 | 11,23 | 11,27 | 11,21 | 11,25 | 0,41% | - |
| 02.05.2025 | 11,28 | 11,29 | 11,13 | 11,20 | -1,06% | 194.938,00 |
| 01.05.2025 | 11,30 | 11,36 | 11,23 | 11,32 | 0,40% | 150.043,00 |
| 30.04.2025 | 11,16 | 11,32 | 11,16 | 11,28 | 1,08% | 254.185,00 |
| 29.04.2025 | 11,15 | 11,21 | 11,09 | 11,16 | 0,63% | 288.465,00 |
| 28.04.2025 | 11,05 | 11,16 | 11,02 | 11,09 | 0,73% | 181.418,00 |
| 25.04.2025 | 11,04 | 11,06 | 10,94 | 11,01 | -0,45% | 294.360,00 |
| 24.04.2025 | 10,97 | 11,10 | 10,87 | 11,06 | 0,68% | 261.586,00 |
| 23.04.2025 | 11,21 | 11,21 | 10,86 | 10,98 | -1,48% | 278.427,00 |
| 22.04.2025 | 11,07 | 11,21 | 11,02 | 11,15 | 0,41% | 358.675,00 |
| 17.04.2025 | 11,05 | 11,11 | 10,95 | 11,10 | 0,02% | 281.875,00 |
| 16.04.2025 | 11,12 | 11,13 | 11,01 | 11,10 | 0,70% | 228.090,00 |
| 15.04.2025 | 10,81 | 11,02 | 10,79 | 11,02 | 2,18% | 329.499,00 |
| 14.04.2025 | 10,65 | 10,81 | 10,62 | 10,79 | 1,25% | 315.848,00 |
| 11.04.2025 | 10,56 | 10,76 | 10,45 | 10,65 | 1,74% | 347.701,00 |
| 10.04.2025 | 10,30 | 10,58 | 10,16 | 10,47 | 3,36% | 289.474,00 |
| 09.04.2025 | 10,16 | 10,23 | 9,96 | 10,13 | -1,41% | 250.640,00 |
| 08.04.2025 | 9,88 | 10,36 | 9,70 | 10,28 | 3,07% | 466.705,00 |
| 07.04.2025 | 10,33 | 10,42 | 9,97 | 9,97 | -5,51% | 539.164,00 |
| 04.04.2025 | 10,84 | 11,02 | 10,54 | 10,55 | -1,49% | 540.794,00 |
| 03.04.2025 | 10,35 | 10,87 | 10,32 | 10,71 | 4,59% | 388.436,00 |
| 02.04.2025 | 10,13 | 10,25 | 10,11 | 10,24 | 0,59% | 166.067,00 |
| 01.04.2025 | 10,09 | 10,23 | 10,09 | 10,18 | 0,94% | 292.541,00 |
| 31.03.2025 | 10,08 | 10,16 | 10,01 | 10,09 | -0,05% | 280.378,00 |
| 28.03.2025 | 9,88 | 10,11 | 9,88 | 10,09 | 3,28% | 318.658,00 |
| 27.03.2025 | 9,89 | 9,95 | 9,77 | 9,77 | -1,15% | 352.410,00 |
| 26.03.2025 | 9,79 | 9,88 | 9,72 | 9,88 | 1,35% | 225.422,00 |
| 25.03.2025 | 9,74 | 9,82 | 9,74 | 9,75 | 0,31% | 147.500,00 |
| 24.03.2025 | 9,81 | 9,83 | 9,68 | 9,72 | -0,91% | 97.745,00 |
| 21.03.2025 | 9,89 | 9,94 | 9,79 | 9,81 | -1,04% | 237.415,00 |
| 20.03.2025 | 9,77 | 9,92 | 9,77 | 9,91 | 1,85% | 245.853,00 |
| 19.03.2025 | 9,82 | 9,84 | 9,72 | 9,73 | -0,69% | 317.238,00 |
| 18.03.2025 | 9,90 | 9,92 | 9,74 | 9,80 | -1,14% | 266.820,00 |
| 17.03.2025 | 9,95 | 10,02 | 9,88 | 9,92 | -0,17% | 393.196,00 |
| 14.03.2025 | 9,84 | 9,94 | 9,80 | 9,93 | 1,24% | 781.114,00 |
| 13.03.2025 | 9,76 | 9,82 | 9,72 | 9,81 | 0,13% | 217.718,00 |
| 12.03.2025 | 9,89 | 9,90 | 9,73 | 9,80 | -1,16% | 236.822,00 |
| 11.03.2025 | 9,85 | 9,94 | 9,84 | 9,91 | 0,98% | 476.098,00 |
| 10.03.2025 | 9,56 | 9,83 | 9,55 | 9,82 | 2,69% | 482.446,00 |
| 07.03.2025 | 9,45 | 9,70 | 9,38 | 9,56 | 0,73% | 367.750,00 |
| 06.03.2025 | 9,42 | 9,49 | 9,33 | 9,49 | 0,49% | 312.139,00 |