Börse:
£9,384
0,81%
Echtzeit-Aktienkurs United Utilities Group PLC
Bid:
£9,321
Ask:
£9,446
Aktienkurse zur United Utilities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 9,37 | 9,41 | 9,37 | 9,38 | 0,77% | - |
| 22.01.2021 | 9,26 | 9,34 | 9,24 | 9,31 | 0,02% | 128.805,00 |
| 21.01.2021 | 9,32 | 9,40 | 9,24 | 9,31 | -0,32% | 360.226,00 |
| 20.01.2021 | 9,33 | 9,39 | 9,24 | 9,34 | 0,28% | 212.305,00 |
| 19.01.2021 | 9,26 | 9,33 | 9,23 | 9,31 | 0,84% | 171.310,00 |
| 18.01.2021 | 9,34 | 9,36 | 9,19 | 9,23 | -1,24% | 187.389,00 |
| 15.01.2021 | 9,36 | 9,36 | 9,24 | 9,35 | 0,00% | 177.862,00 |
| 14.01.2021 | 9,40 | 9,42 | 9,29 | 9,35 | -0,32% | 296.596,00 |
| 13.01.2021 | 9,23 | 9,39 | 9,17 | 9,38 | 2,09% | 251.955,00 |
| 12.01.2021 | 9,34 | 9,34 | 9,18 | 9,19 | -1,61% | 213.121,00 |
| 11.01.2021 | 9,35 | 9,45 | 9,29 | 9,34 | 0,19% | 184.307,00 |
| 08.01.2021 | 9,27 | 9,38 | 9,21 | 9,32 | 0,54% | 149.874,00 |
| 07.01.2021 | 9,38 | 9,40 | 9,21 | 9,27 | -0,96% | 207.253,00 |
| 06.01.2021 | 9,08 | 9,43 | 8,97 | 9,36 | 4,56% | 262.279,00 |
| 05.01.2021 | 9,08 | 9,08 | 8,94 | 8,95 | -1,69% | 218.265,00 |
| 04.01.2021 | 9,08 | 9,20 | 9,02 | 9,10 | 1,51% | 321.743,00 |
| 31.12.2020 | 8,96 | 9,03 | 8,94 | 8,97 | -1,31% | 106.296,00 |
| 30.12.2020 | 9,22 | 9,26 | 9,09 | 9,09 | -1,62% | 111.166,00 |
| 29.12.2020 | 9,07 | 9,31 | 9,06 | 9,24 | 1,86% | 200.078,00 |
| 28.12.2020 | 9,04 | 9,09 | 9,02 | 9,07 | 1,28% | - |
| 24.12.2020 | 9,02 | 9,02 | 8,95 | 8,95 | -0,44% | 52.277,00 |
| 23.12.2020 | 8,93 | 9,02 | 8,88 | 8,99 | 0,36% | 179.304,00 |
| 22.12.2020 | 8,99 | 9,06 | 8,91 | 8,96 | -0,86% | 248.716,00 |
| 21.12.2020 | 8,91 | 9,06 | 8,84 | 9,04 | -0,57% | 244.055,00 |
| 18.12.2020 | 9,26 | 9,29 | 9,08 | 9,09 | -1,81% | 203.836,00 |
| 17.12.2020 | 9,34 | 9,34 | 9,19 | 9,26 | -2,33% | 373.122,00 |
| 16.12.2020 | 9,42 | 9,58 | 9,42 | 9,48 | 0,95% | 255.863,00 |
| 15.12.2020 | 9,32 | 9,42 | 9,27 | 9,39 | 0,66% | 204.646,00 |
| 14.12.2020 | 9,20 | 9,39 | 9,17 | 9,33 | 2,29% | 185.845,00 |
| 11.12.2020 | 9,36 | 9,37 | 9,12 | 9,12 | -2,07% | 258.989,00 |
| 10.12.2020 | 9,48 | 9,54 | 9,30 | 9,31 | -1,90% | 199.794,00 |
| 09.12.2020 | 9,39 | 9,51 | 9,39 | 9,49 | 1,22% | 109.778,00 |
| 08.12.2020 | 9,27 | 9,38 | 9,24 | 9,38 | 1,19% | 213.071,00 |
| 07.12.2020 | 9,15 | 9,33 | 9,07 | 9,27 | 1,44% | 390.356,00 |
| 04.12.2020 | 9,35 | 9,41 | 9,04 | 9,14 | -2,89% | 337.651,00 |
| 03.12.2020 | 9,33 | 9,41 | 9,26 | 9,41 | 1,01% | 253.904,00 |
| 02.12.2020 | 9,12 | 9,34 | 9,10 | 9,32 | 2,22% | 453.399,00 |
| 01.12.2020 | 8,98 | 9,16 | 8,93 | 9,11 | 1,99% | 439.951,00 |
| 30.11.2020 | 8,98 | 9,13 | 8,92 | 8,94 | -0,71% | 242.682,00 |
| 27.11.2020 | 9,16 | 9,16 | 8,98 | 9,00 | -1,25% | 240.254,00 |
| 26.11.2020 | 9,25 | 9,26 | 9,03 | 9,11 | -0,96% | 229.527,00 |
| 25.11.2020 | 8,95 | 9,40 | 8,91 | 9,20 | 2,68% | 465.160,00 |
| 24.11.2020 | 9,10 | 9,12 | 8,90 | 8,96 | -1,08% | 325.644,00 |
| 23.11.2020 | 9,16 | 9,16 | 9,03 | 9,06 | -1,16% | 259.493,00 |
| 20.11.2020 | 9,13 | 9,21 | 9,12 | 9,17 | 0,02% | 100.967,00 |
| 19.11.2020 | 9,20 | 9,28 | 9,10 | 9,16 | -0,87% | 194.334,00 |
| 18.11.2020 | 9,14 | 9,27 | 9,09 | 9,24 | 1,32% | 277.563,00 |
| 17.11.2020 | 9,17 | 9,24 | 9,08 | 9,12 | -0,74% | 152.601,00 |
| 16.11.2020 | 9,16 | 9,27 | 9,08 | 9,19 | 0,17% | 101.800,00 |
| 13.11.2020 | 9,22 | 9,30 | 9,14 | 9,18 | -1,38% | 220.317,00 |
| 12.11.2020 | 9,28 | 9,48 | 9,26 | 9,30 | -0,36% | 395.279,00 |
| 11.11.2020 | 9,00 | 9,34 | 8,95 | 9,34 | 4,06% | 386.583,00 |
| 10.11.2020 | 8,81 | 9,01 | 8,77 | 8,97 | 2,47% | 397.081,00 |
| 09.11.2020 | 8,80 | 9,13 | 8,71 | 8,76 | 0,48% | 289.364,00 |
| 06.11.2020 | 8,78 | 8,80 | 8,66 | 8,72 | -0,89% | 97.898,00 |
| 05.11.2020 | 8,77 | 8,90 | 8,74 | 8,79 | 0,92% | 153.431,00 |
| 04.11.2020 | 8,55 | 8,72 | 8,48 | 8,71 | 1,30% | 135.092,00 |
| 03.11.2020 | 8,54 | 8,61 | 8,44 | 8,60 | 1,15% | 243.457,00 |
| 02.11.2020 | 8,48 | 8,56 | 8,30 | 8,50 | -1,60% | 199.316,00 |
| 30.10.2020 | 8,56 | 8,69 | 8,53 | 8,64 | 0,65% | 179.512,00 |
| 29.10.2020 | 8,62 | 8,78 | 8,57 | 8,59 | -0,65% | 270.123,00 |
| 28.10.2020 | 8,88 | 8,91 | 8,52 | 8,64 | -3,16% | 286.305,00 |
| 27.10.2020 | 8,89 | 9,01 | 8,83 | 8,92 | 0,11% | 143.693,00 |
| 26.10.2020 | 8,80 | 9,01 | 8,80 | 8,91 | 0,36% | 66.041,00 |
| 23.10.2020 | 8,77 | 8,95 | 8,77 | 8,88 | 1,14% | 93.381,00 |
| 22.10.2020 | 8,71 | 8,85 | 8,60 | 8,78 | 0,37% | 116.718,00 |
| 21.10.2020 | 8,76 | 8,78 | 8,67 | 8,75 | -0,16% | 56.422,00 |
| 20.10.2020 | 8,74 | 8,81 | 8,72 | 8,76 | -0,02% | 117.300,00 |
| 19.10.2020 | 8,89 | 9,01 | 8,72 | 8,77 | -1,28% | 106.687,00 |
| 16.10.2020 | 8,85 | 8,90 | 8,78 | 8,88 | 1,44% | 156.147,00 |
| 15.10.2020 | 8,82 | 8,85 | 8,65 | 8,75 | -1,71% | 178.904,00 |
| 14.10.2020 | 9,08 | 9,11 | 8,89 | 8,91 | -1,29% | 112.763,00 |
| 13.10.2020 | 9,04 | 9,07 | 8,93 | 9,02 | -0,04% | 140.213,00 |
| 12.10.2020 | 8,92 | 9,03 | 8,85 | 9,03 | 1,71% | 100.596,00 |
| 09.10.2020 | 8,91 | 8,97 | 8,82 | 8,87 | -1,00% | 213.468,00 |
| 08.10.2020 | 8,78 | 8,97 | 8,76 | 8,96 | 2,26% | 363.765,00 |
| 07.10.2020 | 8,81 | 8,96 | 8,75 | 8,77 | -0,45% | 251.962,00 |
| 06.10.2020 | 8,89 | 8,91 | 8,77 | 8,81 | -1,15% | 103.535,00 |
| 05.10.2020 | 9,03 | 9,10 | 8,81 | 8,91 | -1,00% | 282.243,00 |
| 02.10.2020 | 8,77 | 9,01 | 8,73 | 9,00 | 2,39% | 409.252,00 |
| 01.10.2020 | 8,66 | 8,80 | 8,63 | 8,79 | 2,14% | 200.698,00 |
| 30.09.2020 | 8,77 | 8,82 | 8,60 | 8,60 | -1,85% | 342.247,00 |
| 29.09.2020 | 8,83 | 8,86 | 8,74 | 8,77 | -0,23% | 312.008,00 |
| 28.09.2020 | 8,80 | 8,98 | 8,77 | 8,79 | 0,60% | 393.714,00 |
| 25.09.2020 | 8,66 | 8,93 | 8,61 | 8,73 | 1,96% | 500.801,00 |
| 24.09.2020 | 8,57 | 8,68 | 8,52 | 8,57 | 0,97% | 214.610,00 |
| 23.09.2020 | 8,62 | 8,65 | 8,44 | 8,48 | 0,64% | 445.719,00 |
| 22.09.2020 | 8,48 | 8,55 | 8,38 | 8,43 | 0,62% | 307.567,00 |
| 21.09.2020 | 8,64 | 8,69 | 8,34 | 8,38 | -4,23% | 298.541,00 |
| 18.09.2020 | 8,50 | 8,75 | 8,38 | 8,75 | 2,60% | 289.115,00 |
| 17.09.2020 | 8,56 | 8,62 | 8,49 | 8,53 | -1,16% | 264.465,00 |
| 16.09.2020 | 8,74 | 8,76 | 8,59 | 8,63 | -2,24% | 183.884,00 |
| 15.09.2020 | 8,60 | 8,84 | 8,56 | 8,82 | 2,43% | 171.737,00 |
| 14.09.2020 | 8,60 | 8,63 | 8,54 | 8,62 | 0,60% | 206.615,00 |
| 11.09.2020 | 8,59 | 8,67 | 8,54 | 8,56 | 0,19% | 167.698,00 |
| 10.09.2020 | 8,55 | 8,61 | 8,49 | 8,55 | -0,47% | 92.732,00 |
| 09.09.2020 | 8,59 | 8,69 | 8,53 | 8,59 | 0,75% | 243.391,00 |
| 08.09.2020 | 8,60 | 8,63 | 8,42 | 8,52 | -0,51% | 142.483,00 |
| 07.09.2020 | 8,37 | 8,61 | 8,36 | 8,57 | 2,91% | 143.311,00 |
| 04.09.2020 | 8,42 | 8,54 | 8,31 | 8,33 | -2,07% | 93.132,00 |