12,650€
1,20%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 12,50 | 12,65 | 12,45 | 12,65 | 1,20% | - |
| 03.05.2024 | 12,30 | 12,75 | 12,30 | 12,50 | 1,63% | - |
| 02.05.2024 | 12,30 | 12,45 | 12,30 | 12,30 | 0,00% | 161,00 |
| 30.04.2024 | 12,35 | 12,40 | 12,20 | 12,30 | -0,40% | - |
| 29.04.2024 | 12,20 | 12,40 | 12,20 | 12,35 | 1,23% | 89,00 |
| 26.04.2024 | 12,15 | 12,25 | 12,05 | 12,20 | -0,41% | - |
| 25.04.2024 | 12,15 | 12,30 | 11,95 | 12,25 | 1,24% | 3,00 |
| 24.04.2024 | 12,25 | 12,35 | 12,10 | 12,10 | -1,22% | - |
| 23.04.2024 | 12,25 | 12,35 | 12,10 | 12,25 | 0,00% | - |
| 22.04.2024 | 12,10 | 12,35 | 12,10 | 12,25 | 1,66% | - |
| 19.04.2024 | 11,90 | 12,20 | 11,65 | 12,05 | 1,26% | - |
| 18.04.2024 | 11,85 | 12,00 | 11,85 | 11,90 | 0,42% | - |
| 17.04.2024 | 11,85 | 12,00 | 11,70 | 11,85 | 0,00% | - |
| 16.04.2024 | 11,80 | 12,00 | 11,65 | 11,85 | 0,42% | - |
| 15.04.2024 | 12,00 | 12,05 | 11,75 | 11,80 | -0,84% | - |
| 12.04.2024 | 11,75 | 12,10 | 11,75 | 11,90 | 1,28% | - |
| 11.04.2024 | 11,70 | 11,90 | 11,65 | 11,75 | 0,43% | - |
| 10.04.2024 | 12,05 | 12,15 | 11,65 | 11,70 | -2,90% | - |
| 09.04.2024 | 11,85 | 12,10 | 11,80 | 12,05 | 1,69% | - |
| 08.04.2024 | 12,00 | 12,05 | 11,80 | 11,85 | -1,25% | - |
| 05.04.2024 | 12,20 | 12,20 | 11,95 | 12,00 | -1,64% | 120,00 |
| 04.04.2024 | 12,15 | 12,40 | 12,10 | 12,20 | 0,41% | - |
| 03.04.2024 | 12,20 | 12,30 | 12,10 | 12,15 | -0,82% | - |
| 02.04.2024 | 12,35 | 12,35 | 12,10 | 12,25 | -0,81% | - |
| 28.03.2024 | 12,35 | 12,40 | 12,05 | 12,35 | 0,00% | 280,00 |
| 27.03.2024 | 12,20 | 12,35 | 11,95 | 12,35 | 1,23% | - |
| 26.03.2024 | 12,35 | 12,45 | 12,20 | 12,20 | -1,21% | - |
| 25.03.2024 | 12,40 | 12,45 | 12,30 | 12,35 | -0,40% | - |
| 22.03.2024 | 12,30 | 12,50 | 12,15 | 12,40 | 0,81% | - |
| 21.03.2024 | 12,40 | 12,50 | 12,25 | 12,30 | -0,81% | - |
| 20.03.2024 | 12,05 | 12,40 | 12,00 | 12,40 | 2,90% | - |
| 19.03.2024 | 12,10 | 12,20 | 11,95 | 12,05 | -0,41% | - |
| 18.03.2024 | 12,45 | 12,50 | 12,00 | 12,10 | -2,81% | - |
| 15.03.2024 | 12,45 | 12,65 | 12,40 | 12,45 | 0,00% | 100,00 |
| 14.03.2024 | 12,40 | 12,55 | 12,35 | 12,45 | 0,40% | - |
| 13.03.2024 | 12,25 | 12,55 | 12,15 | 12,40 | 1,22% | 75,00 |
| 12.03.2024 | 12,45 | 12,60 | 12,20 | 12,25 | -1,61% | - |
| 11.03.2024 | 12,45 | 12,55 | 12,35 | 12,45 | 0,00% | - |
| 08.03.2024 | 12,40 | 12,55 | 12,35 | 12,45 | 0,40% | - |
| 07.03.2024 | 12,10 | 12,60 | 12,00 | 12,40 | 2,48% | - |
| 06.03.2024 | 12,00 | 12,25 | 11,95 | 12,10 | 0,83% | - |
| 05.03.2024 | 11,90 | 12,10 | 11,85 | 12,00 | 0,42% | 100,00 |
| 04.03.2024 | 11,95 | 12,05 | 11,90 | 11,95 | 0,00% | - |
| 01.03.2024 | 12,05 | 12,10 | 11,80 | 11,95 | -0,83% | - |
| 29.02.2024 | 12,05 | 12,25 | 12,00 | 12,05 | 0,42% | - |
| 28.02.2024 | 12,15 | 12,20 | 11,95 | 12,00 | -1,23% | - |
| 27.02.2024 | 12,00 | 12,15 | 11,95 | 12,15 | 1,25% | - |
| 26.02.2024 | 12,20 | 12,20 | 11,95 | 12,00 | -1,64% | - |
| 23.02.2024 | 12,25 | 12,35 | 12,15 | 12,20 | -0,41% | - |
| 22.02.2024 | 12,35 | 12,45 | 12,15 | 12,25 | -0,81% | - |
| 21.02.2024 | 12,40 | 12,50 | 12,25 | 12,35 | -0,40% | 220,00 |
| 20.02.2024 | 12,20 | 12,45 | 12,15 | 12,40 | 1,64% | - |
| 19.02.2024 | 12,25 | 12,40 | 12,20 | 12,20 | -0,41% | - |
| 16.02.2024 | 12,25 | 12,35 | 12,10 | 12,25 | 0,00% | - |
| 15.02.2024 | 12,05 | 12,40 | 12,00 | 12,25 | 1,66% | - |
| 14.02.2024 | 12,10 | 12,30 | 11,95 | 12,05 | -0,41% | - |
| 13.02.2024 | 12,20 | 12,40 | 12,05 | 12,10 | -0,82% | - |
| 12.02.2024 | 12,05 | 12,25 | 11,95 | 12,20 | 1,24% | - |
| 09.02.2024 | 12,15 | 12,20 | 11,95 | 12,05 | -0,82% | 100,00 |
| 08.02.2024 | 12,30 | 12,40 | 12,10 | 12,15 | -1,22% | - |
| 07.02.2024 | 12,40 | 12,50 | 12,30 | 12,30 | -0,81% | - |
| 06.02.2024 | 12,25 | 12,45 | 12,05 | 12,40 | 1,22% | - |
| 05.02.2024 | 12,55 | 12,60 | 12,25 | 12,25 | -2,39% | - |
| 02.02.2024 | 12,65 | 12,80 | 12,45 | 12,55 | -0,79% | 200,00 |
| 01.02.2024 | 12,55 | 12,70 | 12,35 | 12,65 | 1,61% | - |
| 31.01.2024 | 12,45 | 12,65 | 12,35 | 12,45 | 0,00% | - |
| 30.01.2024 | 12,45 | 12,50 | 12,35 | 12,45 | 0,00% | - |
| 29.01.2024 | 12,45 | 12,50 | 12,35 | 12,45 | 0,00% | 150,00 |
| 26.01.2024 | 12,15 | 12,50 | 12,10 | 12,45 | 2,47% | - |
| 25.01.2024 | 12,10 | 12,20 | 12,00 | 12,15 | 0,41% | - |
| 24.01.2024 | 12,15 | 12,35 | 12,10 | 12,10 | -0,41% | - |
| 23.01.2024 | 12,15 | 12,25 | 12,10 | 12,15 | 0,00% | - |
| 22.01.2024 | 12,05 | 12,30 | 11,90 | 12,15 | 0,83% | - |
| 19.01.2024 | 11,95 | 12,10 | 11,90 | 12,05 | 0,84% | - |
| 18.01.2024 | 12,05 | 12,10 | 11,90 | 11,95 | -0,83% | 3,00 |
| 17.01.2024 | 12,20 | 12,25 | 11,85 | 12,05 | -2,03% | - |
| 16.01.2024 | 12,25 | 12,40 | 12,15 | 12,30 | 0,41% | 200,00 |
| 15.01.2024 | 12,25 | 12,40 | 12,15 | 12,25 | 0,41% | - |
| 12.01.2024 | 12,10 | 12,30 | 12,05 | 12,20 | 0,83% | - |
| 11.01.2024 | 12,35 | 12,45 | 12,05 | 12,10 | -1,22% | - |
| 10.01.2024 | 12,35 | 12,40 | 12,15 | 12,25 | -0,81% | 500,00 |
| 09.01.2024 | 12,20 | 12,40 | 12,20 | 12,35 | 1,23% | 66,00 |
| 08.01.2024 | 12,35 | 12,40 | 12,15 | 12,20 | -1,21% | - |
| 05.01.2024 | 12,25 | 12,45 | 12,20 | 12,35 | 0,82% | - |
| 04.01.2024 | 12,25 | 12,40 | 12,20 | 12,25 | 0,00% | - |
| 03.01.2024 | 12,00 | 12,30 | 12,00 | 12,25 | 1,24% | - |
| 02.01.2024 | 12,35 | 12,40 | 12,00 | 12,10 | -1,63% | 70,00 |
| 29.12.2023 | 12,25 | 12,35 | 12,25 | 12,30 | 0,41% | - |
| 28.12.2023 | 12,30 | 12,50 | 12,25 | 12,25 | -0,41% | - |
| 27.12.2023 | 12,45 | 12,50 | 12,30 | 12,30 | -0,40% | - |
| 22.12.2023 | 12,35 | 12,55 | 12,25 | 12,35 | 0,00% | - |
| 21.12.2023 | 12,50 | 12,75 | 12,25 | 12,35 | -2,76% | - |
| 20.12.2023 | 12,75 | 12,90 | 12,65 | 12,70 | -0,39% | - |
| 19.12.2023 | 12,55 | 12,85 | 12,50 | 12,75 | 1,59% | - |
| 18.12.2023 | 12,65 | 12,90 | 12,55 | 12,55 | -0,79% | - |
| 15.12.2023 | 12,95 | 13,15 | 12,65 | 12,65 | -2,32% | - |
| 14.12.2023 | 13,10 | 13,30 | 12,90 | 12,95 | -0,77% | - |
| 13.12.2023 | 12,95 | 13,10 | 12,80 | 13,05 | 0,77% | - |
| 12.12.2023 | 13,00 | 13,00 | 12,75 | 12,95 | -0,38% | - |
| 11.12.2023 | 13,05 | 13,10 | 12,85 | 13,00 | -0,38% | - |