£10,599
0,56%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
Ask:
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 10,60 | 10,67 | 10,56 | 10,58 | 0,41% | - |
| 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 |
| 29.04.2024 | 10,42 | 10,52 | 10,40 | 10,48 | 0,79% | 102.559,00 |
| 26.04.2024 | 10,33 | 10,42 | 10,30 | 10,40 | 0,85% | 77.794,00 |
| 25.04.2024 | 10,41 | 10,47 | 10,20 | 10,31 | -0,82% | 135.628,00 |
| 24.04.2024 | 10,39 | 10,41 | 10,32 | 10,40 | -0,29% | 192.397,00 |
| 23.04.2024 | 10,53 | 10,55 | 10,36 | 10,43 | -0,69% | 197.413,00 |
| 22.04.2024 | 10,45 | 10,57 | 10,42 | 10,50 | 1,72% | 175.948,00 |
| 19.04.2024 | 10,21 | 10,35 | 10,17 | 10,32 | 1,33% | 198.948,00 |
| 18.04.2024 | 10,11 | 10,19 | 10,08 | 10,19 | 1,60% | 146.618,00 |
| 17.04.2024 | 9,94 | 10,12 | 9,92 | 10,03 | 0,20% | 177.606,00 |
| 16.04.2024 | 9,95 | 10,16 | 9,92 | 10,01 | -0,57% | 211.828,00 |
| 15.04.2024 | 10,17 | 10,17 | 10,01 | 10,06 | -0,84% | 110.869,00 |
| 12.04.2024 | 10,01 | 10,22 | 10,01 | 10,15 | 2,07% | 126.104,00 |
| 11.04.2024 | 10,04 | 10,10 | 9,92 | 9,94 | -0,10% | 249.546,00 |
| 10.04.2024 | 10,18 | 10,21 | 9,91 | 9,95 | -1,78% | 101.637,00 |
| 09.04.2024 | 10,12 | 10,18 | 10,04 | 10,13 | 0,22% | 209.566,00 |
| 08.04.2024 | 10,23 | 10,26 | 10,04 | 10,11 | -1,12% | 164.630,00 |
| 05.04.2024 | 10,35 | 10,41 | 10,19 | 10,23 | -2,48% | 258.596,00 |
| 04.04.2024 | 10,38 | 10,49 | 10,35 | 10,49 | 1,30% | 149.378,00 |
| 03.04.2024 | 10,39 | 10,45 | 10,29 | 10,35 | -0,34% | 98.179,00 |
| 02.04.2024 | 10,31 | 10,44 | 10,22 | 10,39 | 0,92% | 132.725,00 |
| 28.03.2024 | 10,48 | 10,48 | 10,24 | 10,29 | -1,29% | 122.052,00 |
| 27.03.2024 | 10,42 | 10,43 | 10,23 | 10,43 | 0,10% | 177.960,00 |
| 26.03.2024 | 10,54 | 10,57 | 10,40 | 10,42 | -1,00% | 142.544,00 |
| 25.03.2024 | 10,53 | 10,57 | 10,49 | 10,52 | -0,38% | 92.324,00 |
| 22.03.2024 | 10,56 | 10,62 | 10,53 | 10,56 | 0,76% | 124.976,00 |
| 21.03.2024 | 10,54 | 10,61 | 10,42 | 10,48 | 0,05% | 240.207,00 |
| 20.03.2024 | 10,26 | 10,49 | 10,25 | 10,48 | 2,05% | 90.285,00 |
| 19.03.2024 | 10,21 | 10,30 | 10,16 | 10,27 | 0,00% | 92.642,00 |
| 18.03.2024 | 10,54 | 10,54 | 10,21 | 10,27 | -2,93% | 213.468,00 |
| 15.03.2024 | 10,55 | 10,66 | 10,55 | 10,58 | 0,17% | 256.099,00 |
| 14.03.2024 | 10,58 | 10,66 | 10,48 | 10,56 | -0,26% | 153.075,00 |
| 13.03.2024 | 10,49 | 10,65 | 10,49 | 10,59 | 1,63% | 253.884,00 |
| 12.03.2024 | 10,60 | 10,70 | 10,41 | 10,42 | -1,49% | 246.597,00 |
| 11.03.2024 | 10,57 | 10,60 | 10,49 | 10,57 | 0,21% | 67.218,00 |
| 08.03.2024 | 10,50 | 10,59 | 10,44 | 10,55 | 0,12% | 147.002,00 |
| 07.03.2024 | 10,29 | 10,62 | 10,25 | 10,54 | 2,01% | 143.125,00 |
| 06.03.2024 | 10,17 | 10,38 | 10,17 | 10,33 | 1,05% | 170.421,00 |
| 05.03.2024 | 10,19 | 10,26 | 10,15 | 10,22 | 0,54% | 80.259,00 |
| 04.03.2024 | 10,19 | 10,24 | 10,10 | 10,17 | -0,20% | 92.661,00 |
| 01.03.2024 | 10,21 | 10,27 | 10,06 | 10,19 | -0,60% | 180.629,00 |
| 29.02.2024 | 10,35 | 10,43 | 10,25 | 10,25 | -0,17% | 139.791,00 |
| 28.02.2024 | 10,36 | 10,37 | 10,18 | 10,27 | -0,53% | 165.359,00 |
| 27.02.2024 | 10,26 | 10,33 | 10,22 | 10,32 | 1,13% | 108.232,00 |
| 26.02.2024 | 10,34 | 10,34 | 10,20 | 10,21 | -1,38% | 221.620,00 |
| 23.02.2024 | 10,47 | 10,47 | 10,32 | 10,35 | -0,53% | 73.478,00 |
| 22.02.2024 | 10,55 | 10,56 | 10,38 | 10,41 | -1,07% | 111.909,00 |
| 21.02.2024 | 10,55 | 10,61 | 10,46 | 10,52 | 0,00% | 104.319,00 |
| 20.02.2024 | 10,42 | 10,55 | 10,33 | 10,52 | 1,13% | 131.396,00 |
| 19.02.2024 | 10,42 | 10,50 | 10,36 | 10,40 | -0,29% | 119.821,00 |
| 16.02.2024 | 10,44 | 10,48 | 10,33 | 10,43 | 0,24% | 92.203,00 |
| 15.02.2024 | 10,26 | 10,49 | 10,21 | 10,41 | 1,91% | 145.842,00 |
| 14.02.2024 | 10,34 | 10,41 | 10,13 | 10,21 | -0,24% | 180.082,00 |
| 13.02.2024 | 10,37 | 10,42 | 10,23 | 10,24 | -0,94% | 172.124,00 |
| 12.02.2024 | 10,18 | 10,37 | 10,17 | 10,33 | 1,36% | 115.887,00 |
| 09.02.2024 | 10,24 | 10,28 | 10,16 | 10,19 | -0,60% | 121.426,00 |
| 08.02.2024 | 10,45 | 10,50 | 10,26 | 10,26 | -1,82% | 137.104,00 |
| 07.02.2024 | 10,52 | 10,56 | 10,43 | 10,45 | -0,76% | 121.023,00 |
| 06.02.2024 | 10,49 | 10,53 | 10,26 | 10,53 | 0,91% | 225.587,00 |
| 05.02.2024 | 10,55 | 10,64 | 10,43 | 10,43 | -1,88% | 205.836,00 |
| 02.02.2024 | 10,77 | 10,84 | 10,63 | 10,63 | -0,09% | 233.981,00 |
| 01.02.2024 | 10,63 | 10,76 | 10,60 | 10,64 | -0,23% | 351.939,00 |
| 31.01.2024 | 10,58 | 10,69 | 10,51 | 10,67 | 0,85% | 96.093,00 |
| 30.01.2024 | 10,50 | 10,62 | 10,46 | 10,58 | 0,71% | 79.266,00 |
| 29.01.2024 | 10,52 | 10,57 | 10,47 | 10,50 | -0,62% | 123.682,00 |
| 26.01.2024 | 10,31 | 10,57 | 10,28 | 10,57 | 3,17% | 185.063,00 |
| 25.01.2024 | 10,28 | 10,30 | 10,19 | 10,24 | -0,73% | 118.463,00 |
| 24.01.2024 | 10,41 | 10,47 | 10,30 | 10,32 | -0,27% | 126.337,00 |
| 23.01.2024 | 10,39 | 10,39 | 10,28 | 10,34 | -0,53% | 212.742,00 |
| 22.01.2024 | 10,18 | 10,41 | 10,18 | 10,40 | 1,99% | 115.112,00 |
| 19.01.2024 | 10,19 | 10,28 | 10,14 | 10,20 | 0,30% | 100.667,00 |
| 18.01.2024 | 10,24 | 10,28 | 10,14 | 10,17 | -1,26% | 112.182,00 |
| 17.01.2024 | 10,45 | 10,45 | 10,14 | 10,30 | -2,65% | 388.952,00 |
| 16.01.2024 | 10,56 | 10,62 | 10,48 | 10,58 | 0,62% | 153.522,00 |
| 15.01.2024 | 10,53 | 10,61 | 10,46 | 10,51 | 0,43% | 101.917,00 |
| 12.01.2024 | 10,38 | 10,50 | 10,38 | 10,47 | 1,21% | 61.253,00 |
| 11.01.2024 | 10,58 | 10,61 | 10,32 | 10,34 | -1,90% | 169.698,00 |
| 10.01.2024 | 10,50 | 10,57 | 10,40 | 10,54 | -0,19% | 164.872,00 |
| 09.01.2024 | 10,46 | 10,60 | 10,42 | 10,56 | 1,00% | 207.858,00 |
| 08.01.2024 | 10,56 | 10,56 | 10,41 | 10,46 | -1,23% | 91.281,00 |
| 05.01.2024 | 10,57 | 10,65 | 10,45 | 10,59 | -0,47% | 162.708,00 |
| 04.01.2024 | 10,59 | 10,64 | 10,48 | 10,64 | 1,24% | 97.110,00 |
| 03.01.2024 | 10,47 | 10,53 | 10,40 | 10,51 | 0,77% | 204.967,00 |
| 02.01.2024 | 10,62 | 10,63 | 10,42 | 10,43 | -1,79% | 163.205,00 |
| 29.12.2023 | 10,64 | 10,67 | 10,57 | 10,62 | 0,05% | 42.511,00 |
| 28.12.2023 | 10,67 | 10,72 | 10,58 | 10,61 | -0,52% | 84.671,00 |
| 27.12.2023 | 10,74 | 10,78 | 10,64 | 10,67 | -0,30% | 90.867,00 |
| 22.12.2023 | 10,66 | 10,77 | 10,63 | 10,70 | 0,21% | 105.148,00 |
| 21.12.2023 | 10,81 | 10,84 | 10,68 | 10,68 | -3,00% | 118.778,00 |
| 20.12.2023 | 11,01 | 11,08 | 10,92 | 11,01 | 0,57% | 175.674,00 |
| 19.12.2023 | 10,85 | 10,97 | 10,85 | 10,94 | 1,60% | 137.462,00 |
| 18.12.2023 | 10,91 | 11,03 | 10,75 | 10,77 | -1,06% | 125.346,00 |
| 15.12.2023 | 11,07 | 11,13 | 10,88 | 10,89 | -1,98% | 120.696,00 |
| 14.12.2023 | 11,33 | 11,38 | 11,09 | 11,11 | -0,27% | 149.162,00 |
| 13.12.2023 | 11,00 | 11,17 | 10,95 | 11,14 | 1,27% | 148.103,00 |
| 12.12.2023 | 11,07 | 11,07 | 10,94 | 11,00 | -0,86% | 169.714,00 |
| 11.12.2023 | 11,09 | 11,11 | 10,93 | 11,09 | -0,27% | 173.604,00 |
| 08.12.2023 | 11,10 | 11,16 | 10,99 | 11,12 | 0,41% | 133.771,00 |