12,050€
1,26%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 11,75 | 12,15 | 11,65 | 11,95 | 0,42% | - |
| 18.04.2024 | 11,80 | 11,90 | 11,80 | 11,90 | 0,85% | 429,00 |
| 17.04.2024 | 11,90 | 11,90 | 11,80 | 11,80 | -0,42% | 417,00 |
| 16.04.2024 | 11,75 | 11,95 | 11,65 | 11,85 | -0,42% | - |
| 15.04.2024 | 11,80 | 11,90 | 11,80 | 11,90 | -0,83% | 154,00 |
| 12.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | 406,00 |
| 11.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 700,00 |
| 10.04.2024 | 11,60 | 11,70 | 11,60 | 11,70 | -1,68% | 55,00 |
| 09.04.2024 | 11,90 | 12,00 | 11,90 | 11,90 | 0,00% | 512,00 |
| 08.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 672,00 |
| 05.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 530,00 |
| 04.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 1,00 |
| 03.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 17,00 |
| 02.04.2024 | 12,40 | 12,40 | 12,20 | 12,20 | 0,00% | 941,00 |
| 28.03.2024 | 12,00 | 12,30 | 12,00 | 12,20 | -0,81% | 2.023,00 |
| 27.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 600,00 |
| 26.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 776,00 |
| 25.03.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 0,40% | 203,00 |
| 22.03.2024 | 12,25 | 12,45 | 12,15 | 12,35 | -1,20% | - |
| 21.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 2,00 |
| 20.03.2024 | 12,20 | 12,30 | 12,10 | 12,30 | 2,07% | 1.747,00 |
| 19.03.2024 | 12,05 | 12,15 | 11,95 | 12,05 | 0,42% | - |
| 18.03.2024 | 12,10 | 12,10 | 12,00 | 12,00 | -4,00% | 405,00 |
| 15.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 10,00 |
| 14.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 1,00 |
| 13.03.2024 | 12,10 | 12,30 | 12,10 | 12,30 | -1,60% | 440,00 |
| 12.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 500,00 |
| 11.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 80,00 |
| 08.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 500,00 |
| 07.03.2024 | 12,20 | 12,50 | 12,10 | 12,50 | 2,46% | 609,00 |
| 06.03.2024 | 12,10 | 12,20 | 12,10 | 12,20 | 0,83% | 1.009,00 |
| 05.03.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 1,68% | 108,00 |
| 04.03.2024 | 12,00 | 12,00 | 11,80 | 11,90 | 0,00% | 817,00 |
| 01.03.2024 | 12,00 | 12,10 | 11,90 | 11,90 | -3,25% | 1.263,00 |
| 29.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | 20,00 |
| 28.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 45,00 |
| 27.02.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 1,68% | 482,00 |
| 26.02.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -3,25% | 120,00 |
| 23.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,41% | 5,00 |
| 22.02.2024 | 12,45 | 12,45 | 12,15 | 12,25 | -1,21% | - |
| 21.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 1.000,00 |
| 20.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 119,00 |
| 19.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 300,00 |
| 16.02.2024 | 12,30 | 12,30 | 12,10 | 12,20 | -0,81% | 981,00 |
| 15.02.2024 | 12,10 | 12,30 | 12,10 | 12,30 | 2,50% | 552,00 |
| 14.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 251,00 |
| 13.02.2024 | 12,15 | 12,35 | 12,00 | 12,00 | -1,64% | - |
| 12.02.2024 | 12,10 | 12,20 | 12,10 | 12,20 | 2,52% | 1.018,00 |
| 09.02.2024 | 12,20 | 12,20 | 11,90 | 11,90 | -2,46% | 661,00 |
| 08.02.2024 | 12,30 | 12,30 | 12,20 | 12,20 | -0,81% | 1.018,00 |
| 07.02.2024 | 12,50 | 12,50 | 12,30 | 12,30 | 1,65% | 725,00 |
| 06.02.2024 | 12,10 | 12,30 | 12,10 | 12,10 | 0,00% | 2.045,00 |
| 05.02.2024 | 12,20 | 12,40 | 12,10 | 12,10 | -4,72% | 567,00 |
| 02.02.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | 107,00 |
| 01.02.2024 | 12,70 | 12,70 | 12,60 | 12,60 | 0,80% | 235,00 |
| 31.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 1.000,00 |
| 30.01.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | 550,00 |
| 29.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,40% | 1,00 |
| 26.01.2024 | 12,15 | 12,45 | 12,05 | 12,45 | 4,62% | - |
| 25.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 287,00 |
| 24.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 439,00 |
| 23.01.2024 | 12,20 | 12,20 | 12,10 | 12,10 | -0,82% | 156,00 |
| 22.01.2024 | 12,10 | 12,20 | 12,00 | 12,20 | 2,52% | 592,00 |
| 19.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 31,00 |
| 18.01.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 0,00% | 305,00 |
| 17.01.2024 | 12,10 | 12,10 | 11,80 | 12,00 | -2,44% | 275,00 |
| 16.01.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 1,65% | 320,00 |
| 15.01.2024 | 12,30 | 12,30 | 12,10 | 12,10 | 0,00% | 150,00 |
| 12.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 410,00 |
| 11.01.2024 | 12,30 | 12,30 | 12,10 | 12,10 | -0,82% | 301,00 |
| 10.01.2024 | 12,30 | 12,30 | 12,20 | 12,20 | -1,21% | 409,00 |
| 09.01.2024 | 12,25 | 12,35 | 12,15 | 12,35 | 2,07% | - |
| 08.01.2024 | 12,30 | 12,30 | 12,10 | 12,10 | -1,63% | 213,00 |
| 05.01.2024 | 12,40 | 12,40 | 12,30 | 12,30 | 0,82% | 551,00 |
| 04.01.2024 | 12,30 | 12,30 | 12,20 | 12,20 | -0,81% | 109,00 |
| 03.01.2024 | 12,10 | 12,30 | 12,10 | 12,30 | -0,81% | 3.968,00 |
| 02.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | 15,00 |
| 29.12.2023 | 12,35 | 12,35 | 12,25 | 12,35 | 1,23% | - |
| 28.12.2023 | 12,30 | 12,30 | 12,20 | 12,20 | -1,61% | 174,00 |
| 27.12.2023 | 12,50 | 12,50 | 12,40 | 12,40 | 0,00% | 122,00 |
| 22.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 120,00 |
| 21.12.2023 | 12,40 | 12,40 | 12,30 | 12,30 | -3,53% | 790,00 |
| 20.12.2023 | 12,75 | 12,85 | 12,65 | 12,75 | 0,39% | - |
| 19.12.2023 | 12,80 | 12,80 | 12,70 | 12,70 | 1,60% | 450,00 |
| 18.12.2023 | 12,80 | 12,80 | 12,50 | 12,50 | -2,34% | 690,00 |
| 15.12.2023 | 13,00 | 13,00 | 12,70 | 12,80 | 0,00% | 458,00 |
| 14.12.2023 | 13,20 | 13,20 | 12,80 | 12,80 | -0,78% | 4.211,00 |
| 13.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 590,00 |
| 12.12.2023 | 12,90 | 12,90 | 12,70 | 12,80 | -1,54% | 4.018,00 |
| 11.12.2023 | 12,90 | 13,00 | 12,90 | 13,00 | -0,76% | 989,00 |
| 08.12.2023 | 12,90 | 13,10 | 12,90 | 13,10 | 1,55% | 160,00 |
| 07.12.2023 | 12,90 | 13,00 | 12,90 | 12,90 | 1,57% | 2.018,00 |
| 06.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 130,00 |
| 05.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 254,00 |
| 04.12.2023 | 12,80 | 12,80 | 12,70 | 12,70 | 0,00% | 175,00 |
| 01.12.2023 | 12,80 | 12,80 | 12,70 | 12,70 | -0,78% | 1.132,00 |
| 30.11.2023 | 13,10 | 13,10 | 12,80 | 12,80 | -2,29% | 571,00 |
| 29.11.2023 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 230,00 |
| 28.11.2023 | 12,80 | 13,00 | 12,80 | 13,00 | 1,56% | 500,00 |
| 27.11.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 200,00 |