£11,018
-0,33%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,07 | 11,11 | 10,97 | 11,04 | -0,13% | - |
| 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 |
| 05.03.2025 | 9,67 | 9,67 | 9,43 | 9,44 | -3,26% | 248.241,00 |
| 04.03.2025 | 9,68 | 9,84 | 9,67 | 9,76 | 1,37% | 274.893,00 |
| 03.03.2025 | 9,70 | 9,76 | 9,60 | 9,63 | -1,63% | 164.130,00 |
| 28.02.2025 | 9,62 | 9,83 | 9,62 | 9,79 | 1,48% | 673.427,00 |
| 27.02.2025 | 9,69 | 9,73 | 9,61 | 9,65 | -0,91% | 184.904,00 |
| 26.02.2025 | 9,75 | 9,78 | 9,66 | 9,74 | -0,27% | 160.372,00 |
| 25.02.2025 | 9,76 | 9,87 | 9,73 | 9,76 | -0,51% | 175.615,00 |
| 24.02.2025 | 9,69 | 9,81 | 9,67 | 9,81 | 2,12% | 202.427,00 |
| 21.02.2025 | 9,63 | 9,70 | 9,58 | 9,61 | -0,46% | 248.714,00 |
| 20.02.2025 | 9,77 | 9,81 | 9,63 | 9,65 | -1,13% | 257.082,00 |
| 19.02.2025 | 9,78 | 9,84 | 9,67 | 9,76 | -0,22% | 228.458,00 |
| 18.02.2025 | 9,94 | 9,95 | 9,74 | 9,78 | -1,39% | 233.729,00 |
| 17.02.2025 | 9,90 | 9,93 | 9,85 | 9,92 | 0,20% | 137.891,00 |
| 14.02.2025 | 9,92 | 9,98 | 9,86 | 9,90 | 0,02% | 358.155,00 |
| 13.02.2025 | 9,88 | 10,00 | 9,83 | 9,90 | 0,69% | 175.247,00 |
| 12.02.2025 | 10,01 | 10,06 | 9,82 | 9,83 | -1,68% | 224.871,00 |
| 11.02.2025 | 10,10 | 10,18 | 10,00 | 10,00 | -0,45% | 233.166,00 |
| 10.02.2025 | 9,95 | 10,05 | 9,94 | 10,05 | 1,06% | 120.560,00 |
| 07.02.2025 | 9,99 | 10,06 | 9,91 | 9,94 | -0,90% | 346.937,00 |
| 06.02.2025 | 10,18 | 10,28 | 10,02 | 10,03 | -1,04% | 236.271,00 |
| 05.02.2025 | 10,04 | 10,16 | 9,97 | 10,14 | 1,00% | 236.093,00 |
| 04.02.2025 | 10,06 | 10,12 | 9,96 | 10,04 | -0,55% | 304.668,00 |
| 03.02.2025 | 10,11 | 10,17 | 9,96 | 10,09 | -1,18% | 403.779,00 |
| 31.01.2025 | 10,24 | 10,37 | 10,18 | 10,21 | -0,39% | 356.617,00 |
| 30.01.2025 | 9,98 | 10,26 | 9,96 | 10,25 | 2,09% | 379.370,00 |
| 29.01.2025 | 10,01 | 10,10 | 9,72 | 10,04 | 2,43% | 954.004,00 |
| 28.01.2025 | 9,74 | 9,88 | 9,74 | 9,80 | 0,76% | 246.398,00 |
| 27.01.2025 | 9,70 | 9,86 | 9,68 | 9,73 | 0,39% | 415.787,00 |
| 24.01.2025 | 9,83 | 9,88 | 9,64 | 9,69 | -1,38% | 221.338,00 |
| 23.01.2025 | 9,72 | 9,88 | 9,71 | 9,83 | 0,99% | 390.405,00 |
| 22.01.2025 | 10,00 | 10,00 | 9,72 | 9,73 | -2,66% | 429.896,00 |
| 21.01.2025 | 9,93 | 10,03 | 9,83 | 10,00 | 0,77% | 230.356,00 |
| 20.01.2025 | 9,99 | 9,99 | 9,89 | 9,92 | -0,60% | 94.115,00 |
| 17.01.2025 | 9,97 | 10,03 | 9,90 | 9,98 | 1,03% | 158.302,00 |
| 16.01.2025 | 9,77 | 9,88 | 9,65 | 9,88 | 0,80% | 375.661,00 |
| 15.01.2025 | 9,55 | 9,80 | 9,53 | 9,80 | 4,52% | 611.184,00 |
| 14.01.2025 | 9,53 | 9,54 | 9,28 | 9,38 | -1,82% | 451.934,00 |
| 13.01.2025 | 9,54 | 9,59 | 9,49 | 9,55 | 0,08% | 382.586,00 |
| 10.01.2025 | 9,77 | 9,79 | 9,48 | 9,54 | -1,83% | 341.755,00 |
| 09.01.2025 | 9,83 | 9,91 | 9,64 | 9,72 | -0,23% | 346.415,00 |
| 08.01.2025 | 10,22 | 10,22 | 9,65 | 9,74 | -4,91% | 471.206,00 |
| 07.01.2025 | 10,35 | 10,38 | 10,20 | 10,25 | -0,58% | 359.532,00 |
| 06.01.2025 | 10,47 | 10,47 | 10,26 | 10,31 | -1,10% | 139.378,00 |
| 03.01.2025 | 10,53 | 10,55 | 10,42 | 10,42 | -1,19% | 68.948,00 |
| 02.01.2025 | 10,54 | 10,59 | 10,47 | 10,55 | 0,38% | 103.801,00 |
| 31.12.2024 | 10,43 | 10,53 | 10,41 | 10,51 | 0,64% | 13.446,00 |
| 30.12.2024 | 10,50 | 10,52 | 10,38 | 10,44 | -0,45% | 110.565,00 |
| 27.12.2024 | 10,42 | 10,51 | 10,36 | 10,49 | 0,14% | 134.165,00 |
| 24.12.2024 | 10,41 | 10,48 | 10,40 | 10,47 | 0,29% | 24.326,00 |
| 23.12.2024 | 10,44 | 10,51 | 10,37 | 10,44 | -0,22% | 99.080,00 |
| 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 |