£10,654
1,04%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 10,61 | 10,72 | 10,60 | 10,63 | 0,82% | - |
| 13.09.2024 | 10,56 | 10,64 | 10,54 | 10,55 | 0,09% | 57.897,00 |
| 12.09.2024 | 10,64 | 10,68 | 10,50 | 10,54 | -0,66% | 177.370,00 |
| 11.09.2024 | 10,70 | 10,71 | 10,56 | 10,61 | -0,84% | 220.225,00 |
| 10.09.2024 | 10,72 | 10,82 | 10,69 | 10,70 | -0,47% | 256.255,00 |
| 09.09.2024 | 10,75 | 10,81 | 10,67 | 10,75 | 0,61% | 74.740,00 |
| 06.09.2024 | 10,54 | 10,71 | 10,54 | 10,68 | 0,56% | 235.535,00 |
| 05.09.2024 | 10,33 | 10,69 | 10,33 | 10,62 | 3,56% | 367.174,00 |
| 04.09.2024 | 10,23 | 10,27 | 10,10 | 10,26 | 0,05% | 148.597,00 |
| 03.09.2024 | 10,23 | 10,30 | 10,16 | 10,25 | 0,20% | 135.425,00 |
| 02.09.2024 | 10,20 | 10,25 | 10,16 | 10,23 | 0,05% | 83.236,00 |
| 30.08.2024 | 10,17 | 10,32 | 10,16 | 10,23 | 0,81% | 223.422,00 |
| 29.08.2024 | 10,18 | 10,22 | 10,09 | 10,14 | -0,12% | 242.399,00 |
| 28.08.2024 | 10,00 | 10,17 | 9,93 | 10,16 | 1,45% | 172.934,00 |
| 27.08.2024 | 10,01 | 10,04 | 9,94 | 10,01 | 1,88% | 202.616,00 |
| 26.08.2024 | 10,03 | 10,08 | 9,83 | 9,83 | -1,65% | - |
| 23.08.2024 | 9,80 | 9,99 | 9,80 | 9,99 | 1,69% | 79.945,00 |
| 22.08.2024 | 9,96 | 9,99 | 9,78 | 9,82 | 0,95% | 164.514,00 |
| 21.08.2024 | 9,83 | 9,90 | 9,65 | 9,73 | -1,12% | 146.429,00 |
| 20.08.2024 | 10,01 | 10,03 | 9,84 | 9,84 | -1,92% | 158.585,00 |
| 19.08.2024 | 9,98 | 10,07 | 9,96 | 10,04 | 0,15% | 122.136,00 |
| 16.08.2024 | 10,01 | 10,08 | 9,98 | 10,02 | -0,30% | 117.724,00 |
| 15.08.2024 | 10,16 | 10,18 | 10,03 | 10,05 | -0,77% | 171.170,00 |
| 14.08.2024 | 10,14 | 10,18 | 10,05 | 10,13 | 0,77% | 124.057,00 |
| 13.08.2024 | 9,98 | 10,09 | 9,88 | 10,05 | 1,64% | 167.028,00 |
| 12.08.2024 | 9,94 | 9,98 | 9,83 | 9,89 | 0,41% | 144.697,00 |
| 09.08.2024 | 9,65 | 10,02 | 9,65 | 9,85 | 1,53% | 788.581,00 |
| 08.08.2024 | 10,05 | 10,07 | 9,70 | 9,70 | -4,15% | 601.084,00 |
| 07.08.2024 | 10,11 | 10,18 | 10,07 | 10,12 | 0,05% | 187.185,00 |
| 06.08.2024 | 10,00 | 10,13 | 9,95 | 10,12 | 0,40% | 367.745,00 |
| 05.08.2024 | 10,28 | 10,34 | 9,95 | 10,08 | -4,93% | 541.525,00 |
| 02.08.2024 | 10,28 | 10,67 | 10,28 | 10,60 | 2,59% | 243.248,00 |
| 01.08.2024 | 10,32 | 10,46 | 10,26 | 10,33 | 0,00% | 116.874,00 |
| 31.07.2024 | 10,28 | 10,38 | 10,27 | 10,33 | 0,88% | 212.384,00 |
| 30.07.2024 | 10,21 | 10,25 | 10,13 | 10,24 | 0,05% | 238.537,00 |
| 29.07.2024 | 10,25 | 10,31 | 10,17 | 10,24 | 1,49% | 261.627,00 |
| 26.07.2024 | 10,08 | 10,13 | 10,00 | 10,09 | -0,05% | 180.562,00 |
| 25.07.2024 | 10,06 | 10,17 | 10,00 | 10,09 | 0,30% | 244.166,00 |
| 24.07.2024 | 10,02 | 10,14 | 9,96 | 10,06 | -0,10% | 132.808,00 |
| 23.07.2024 | 10,14 | 10,18 | 9,99 | 10,07 | -1,18% | 160.363,00 |
| 22.07.2024 | 10,20 | 10,28 | 10,17 | 10,19 | 0,44% | 123.630,00 |
| 19.07.2024 | 10,25 | 10,29 | 10,14 | 10,15 | -0,95% | 189.078,00 |
| 18.07.2024 | 10,23 | 10,33 | 10,18 | 10,24 | 0,76% | 233.547,00 |
| 17.07.2024 | 9,94 | 10,18 | 9,91 | 10,17 | 2,04% | 339.905,00 |
| 16.07.2024 | 10,11 | 10,23 | 9,96 | 9,96 | -3,77% | 401.656,00 |
| 15.07.2024 | 10,52 | 10,60 | 10,34 | 10,35 | -2,52% | 293.072,00 |
| 12.07.2024 | 10,95 | 10,97 | 10,52 | 10,62 | -2,93% | 285.136,00 |
| 11.07.2024 | 10,70 | 11,23 | 10,70 | 10,94 | 2,63% | 687.232,00 |
| 10.07.2024 | 10,47 | 10,73 | 10,47 | 10,66 | 2,35% | 287.715,00 |
| 09.07.2024 | 10,30 | 10,58 | 10,28 | 10,42 | 1,12% | 263.318,00 |
| 08.07.2024 | 10,16 | 10,35 | 10,16 | 10,30 | 0,91% | 341.998,00 |
| 05.07.2024 | 9,91 | 10,24 | 9,89 | 10,21 | 3,33% | 272.980,00 |
| 04.07.2024 | 9,87 | 9,89 | 9,77 | 9,88 | 0,30% | 101.411,00 |
| 03.07.2024 | 9,55 | 9,89 | 9,55 | 9,85 | 2,52% | 343.665,00 |
| 02.07.2024 | 9,86 | 9,89 | 9,51 | 9,61 | -2,67% | 478.810,00 |
| 01.07.2024 | 9,92 | 9,97 | 9,85 | 9,87 | 0,55% | 150.639,00 |
| 28.06.2024 | 9,86 | 9,88 | 9,77 | 9,82 | -0,32% | 187.809,00 |
| 27.06.2024 | 9,95 | 9,96 | 9,79 | 9,85 | -1,12% | 239.726,00 |
| 26.06.2024 | 10,09 | 10,10 | 9,88 | 9,96 | -0,99% | 141.214,00 |
| 25.06.2024 | 10,16 | 10,19 | 10,05 | 10,06 | -0,84% | 157.736,00 |
| 24.06.2024 | 10,06 | 10,15 | 9,94 | 10,15 | 0,30% | 169.190,00 |
| 21.06.2024 | 10,20 | 10,24 | 10,05 | 10,12 | 1,51% | 168.697,00 |
| 20.06.2024 | 9,78 | 9,99 | 9,77 | 9,97 | -1,31% | 147.341,00 |
| 19.06.2024 | 10,13 | 10,17 | 10,09 | 10,10 | -0,71% | 138.223,00 |
| 18.06.2024 | 10,14 | 10,23 | 10,10 | 10,17 | 0,59% | 222.578,00 |
| 17.06.2024 | 10,38 | 10,39 | 10,11 | 10,11 | -2,88% | 229.594,00 |
| 14.06.2024 | 10,55 | 10,55 | 10,30 | 10,41 | -0,90% | 436.569,00 |
| 13.06.2024 | 10,15 | 10,51 | 10,02 | 10,51 | 3,04% | 317.793,00 |
| 12.06.2024 | 10,05 | 10,27 | 9,95 | 10,20 | 2,20% | 247.348,00 |
| 11.06.2024 | 10,19 | 10,19 | 9,98 | 9,98 | -1,30% | 130.875,00 |
| 10.06.2024 | 10,04 | 10,13 | 10,01 | 10,11 | -0,18% | 88.571,00 |
| 07.06.2024 | 10,11 | 10,18 | 10,05 | 10,13 | 0,05% | 257.969,00 |
| 06.06.2024 | 10,15 | 10,19 | 10,06 | 10,12 | -0,39% | 151.227,00 |
| 05.06.2024 | 10,28 | 10,34 | 10,11 | 10,16 | -0,93% | 190.241,00 |
| 04.06.2024 | 10,05 | 10,26 | 10,05 | 10,26 | 1,94% | 142.295,00 |
| 03.06.2024 | 10,25 | 10,29 | 10,00 | 10,06 | -1,93% | 251.029,00 |
| 31.05.2024 | 10,05 | 10,28 | 9,99 | 10,26 | 1,58% | 453.548,00 |
| 30.05.2024 | 9,91 | 10,11 | 9,91 | 10,10 | 1,92% | 395.126,00 |
| 29.05.2024 | 9,87 | 10,13 | 9,85 | 9,91 | 0,82% | 613.943,00 |
| 28.05.2024 | 10,07 | 10,12 | 9,67 | 9,83 | -4,39% | 615.702,00 |
| 27.05.2024 | 10,17 | 10,29 | 10,16 | 10,28 | 2,01% | - |
| 24.05.2024 | 10,18 | 10,23 | 10,00 | 10,08 | -1,61% | 292.722,00 |
| 23.05.2024 | 10,56 | 10,56 | 10,10 | 10,24 | -4,34% | 590.891,00 |
| 22.05.2024 | 10,80 | 10,91 | 10,68 | 10,71 | -1,36% | 316.538,00 |
| 21.05.2024 | 10,90 | 10,90 | 10,50 | 10,85 | -0,62% | 342.650,00 |
| 20.05.2024 | 11,09 | 11,09 | 10,92 | 10,92 | -1,31% | 132.287,00 |
| 17.05.2024 | 10,97 | 11,12 | 10,96 | 11,07 | 0,87% | 118.366,00 |
| 16.05.2024 | 11,01 | 11,05 | 10,79 | 10,97 | -1,35% | 318.442,00 |
| 15.05.2024 | 11,06 | 11,23 | 11,03 | 11,12 | 0,45% | 276.358,00 |
| 14.05.2024 | 10,89 | 11,12 | 10,88 | 11,07 | 1,56% | 263.744,00 |
| 13.05.2024 | 10,99 | 11,01 | 10,90 | 10,90 | -0,43% | 219.137,00 |
| 10.05.2024 | 11,09 | 11,10 | 10,94 | 10,95 | -0,48% | 160.052,00 |
| 09.05.2024 | 10,88 | 11,04 | 10,86 | 11,00 | 1,29% | 185.093,00 |
| 08.05.2024 | 10,94 | 10,95 | 10,85 | 10,86 | -0,09% | 97.814,00 |
| 07.05.2024 | 10,90 | 10,94 | 10,81 | 10,87 | 0,44% | 180.839,00 |
| 06.05.2024 | 10,75 | 10,90 | 10,66 | 10,82 | 1,10% | - |
| 03.05.2024 | 10,50 | 10,84 | 10,50 | 10,71 | 2,07% | 257.426,00 |
| 02.05.2024 | 10,53 | 10,56 | 10,47 | 10,49 | -0,50% | 376.480,00 |
| 01.05.2024 | 10,47 | 10,60 | 10,47 | 10,54 | 0,76% | 65.783,00 |
| 30.04.2024 | 10,45 | 10,53 | 10,40 | 10,46 | -0,19% | 106.265,00 |