£13,458
-0,35%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,58 | 13,60 | 13,41 | 13,44 | -0,48% | 304.941,00 |
| 28.05.2026 | 13,60 | 13,67 | 13,46 | 13,51 | -1,46% | 331.807,00 |
| 27.05.2026 | 13,77 | 13,77 | 13,58 | 13,71 | -0,83% | 466.794,00 |
| 26.05.2026 | 13,69 | 13,92 | 13,68 | 13,82 | -1,78% | 380.787,00 |
| 25.05.2026 | 13,92 | 14,09 | 13,91 | 14,07 | 2,48% | - |
| 22.05.2026 | 13,57 | 13,74 | 13,46 | 13,73 | 1,14% | 257.060,00 |
| 21.05.2026 | 13,44 | 13,65 | 13,39 | 13,58 | 0,63% | 339.476,00 |
| 20.05.2026 | 13,39 | 13,67 | 13,38 | 13,49 | 1,85% | 481.534,00 |
| 19.05.2026 | 13,15 | 13,37 | 13,14 | 13,25 | 2,08% | 497.004,00 |
| 18.05.2026 | 12,74 | 13,06 | 12,68 | 12,98 | 1,57% | 478.358,00 |
| 15.05.2026 | 13,64 | 13,69 | 12,73 | 12,78 | -7,53% | 1.093.859,00 |
| 14.05.2026 | 13,84 | 13,93 | 13,79 | 13,82 | 0,00% | 239.259,00 |
| 13.05.2026 | 13,86 | 14,05 | 13,76 | 13,82 | -0,43% | 628.872,00 |
| 12.05.2026 | 13,87 | 13,91 | 13,67 | 13,88 | -0,54% | 717.131,00 |
| 11.05.2026 | 13,92 | 14,02 | 13,77 | 13,95 | 0,07% | 378.008,00 |
| 08.05.2026 | 13,92 | 14,20 | 13,81 | 13,94 | -0,45% | 462.581,00 |
| 07.05.2026 | 14,32 | 14,32 | 13,90 | 14,00 | -2,46% | 728.603,00 |
| 06.05.2026 | 14,18 | 14,39 | 13,96 | 14,36 | 1,83% | 1.457.876,00 |
| 05.05.2026 | 14,26 | 14,55 | 14,01 | 14,10 | 0,99% | 1.141.678,00 |
| 04.05.2026 | 14,18 | 14,27 | 13,94 | 13,96 | -1,88% | - |
| 01.05.2026 | 13,94 | 14,27 | 13,82 | 14,23 | -3,56% | 782.998,00 |
| 30.04.2026 | 14,31 | 14,97 | 14,16 | 14,75 | 12,31% | 1.017.489,00 |
| 29.04.2026 | 13,34 | 13,35 | 13,01 | 13,14 | -2,12% | 290.149,00 |
| 28.04.2026 | 13,39 | 13,48 | 13,36 | 13,42 | 0,60% | 231.038,00 |
| 27.04.2026 | 13,34 | 13,41 | 13,28 | 13,34 | -0,43% | 330.711,00 |
| 24.04.2026 | 13,47 | 13,58 | 13,40 | 13,40 | -0,46% | 205.655,00 |
| 23.04.2026 | 13,22 | 13,48 | 13,13 | 13,46 | 1,49% | 384.486,00 |
| 22.04.2026 | 13,22 | 13,32 | 13,22 | 13,26 | -0,17% | 528.285,00 |
| 21.04.2026 | 13,60 | 13,66 | 13,22 | 13,29 | -1,81% | 280.175,00 |
| 20.04.2026 | 13,54 | 13,63 | 13,45 | 13,53 | 0,67% | 308.662,00 |
| 17.04.2026 | 13,48 | 13,51 | 13,28 | 13,44 | -0,48% | 331.411,00 |
| 16.04.2026 | 13,54 | 13,75 | 13,49 | 13,51 | 0,26% | 392.624,00 |
| 15.04.2026 | 13,63 | 13,64 | 13,46 | 13,47 | -1,50% | 421.622,00 |
| 14.04.2026 | 13,63 | 13,71 | 13,54 | 13,68 | 0,59% | 363.279,00 |
| 13.04.2026 | 13,87 | 13,91 | 13,56 | 13,60 | -2,54% | 278.173,00 |
| 10.04.2026 | 13,92 | 13,98 | 13,81 | 13,95 | 0,07% | 361.133,00 |
| 09.04.2026 | 13,80 | 13,96 | 13,76 | 13,94 | 1,66% | 344.947,00 |
| 08.04.2026 | 13,89 | 13,90 | 13,64 | 13,71 | 0,72% | 366.425,00 |
| 07.04.2026 | 13,58 | 13,67 | 13,49 | 13,62 | -0,48% | 322.900,00 |
| 02.04.2026 | 13,40 | 13,74 | 13,34 | 13,68 | 1,94% | 205.953,00 |
| 01.04.2026 | 13,27 | 13,53 | 13,27 | 13,42 | 1,98% | 312.535,00 |
| 31.03.2026 | 13,25 | 13,39 | 13,15 | 13,16 | -0,40% | 350.829,00 |
| 30.03.2026 | 12,90 | 13,25 | 12,90 | 13,21 | 2,97% | 297.808,00 |
| 27.03.2026 | 12,95 | 12,98 | 12,70 | 12,83 | -0,22% | 294.657,00 |
| 26.03.2026 | 12,83 | 12,91 | 12,78 | 12,86 | -0,45% | 321.633,00 |
| 25.03.2026 | 12,68 | 13,00 | 12,66 | 12,92 | 3,01% | 406.608,00 |
| 24.03.2026 | 12,70 | 12,78 | 12,53 | 12,54 | -0,26% | 484.607,00 |
| 23.03.2026 | 12,48 | 12,84 | 12,30 | 12,57 | -1,47% | 452.240,00 |
| 20.03.2026 | 13,05 | 13,14 | 12,67 | 12,76 | -1,43% | 1.452.544,00 |
| 19.03.2026 | 13,35 | 13,35 | 12,91 | 12,95 | -3,14% | 385.410,00 |
| 18.03.2026 | 13,73 | 13,75 | 13,30 | 13,37 | -2,34% | 218.250,00 |
| 17.03.2026 | 13,62 | 13,83 | 13,62 | 13,69 | 1,00% | 287.486,00 |
| 16.03.2026 | 13,47 | 13,69 | 13,43 | 13,55 | -0,04% | 310.279,00 |
| 13.03.2026 | 13,58 | 13,75 | 13,41 | 13,56 | 0,22% | 332.120,00 |
| 12.03.2026 | 13,29 | 13,58 | 13,23 | 13,53 | 2,72% | 427.159,00 |
| 11.03.2026 | 13,26 | 13,36 | 13,15 | 13,17 | -1,40% | 493.036,00 |
| 10.03.2026 | 13,24 | 13,43 | 13,24 | 13,36 | 1,08% | 457.309,00 |
| 09.03.2026 | 13,28 | 13,28 | 13,01 | 13,21 | -1,36% | 191.667,00 |
| 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 |