United Utilities Group PLC UU.
LSE · Vereinigtes Königreich · Versorger
GBp 1.404,00-9,00 (-0,64 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.404,00 | -0,64 % | GBp 1.403,00 | GBp 1.415,00 | GBp 1.383,00 | 1,26M |
| 2026-09-30 | GBp 1.413,00 | +0,43 % | GBp 1.419,00 | GBp 1.454,00 | GBp 1.405,00 | 4,86M |
| 2026-09-29 | GBp 1.407,00 | -0,28 % | GBp 1.416,00 | GBp 1.422,00 | GBp 1.390,00 | 2,90M |
| 2026-09-28 | GBp 1.411,00 | +0,64 % | GBp 1.413,00 | GBp 1.426,00 | GBp 1.404,81 |
| 1,35M |
| 2026-09-25 | GBp 1.402,00 | +0,29 % | GBp 1.401,00 | GBp 1.417,00 | GBp 1.394,00 | 1,40M |
| 2026-09-24 | GBp 1.398,00 | +0,94 % | GBp 1.378,00 | GBp 1.407,00 | GBp 1.368,00 | 1,74M |
| 2026-09-23 | GBp 1.385,00 | -1,63 % | GBp 1.412,00 | GBp 1.412,00 | GBp 1.384,00 | 1,47M |
| 2026-09-22 | GBp 1.408,00 | +0,79 % | GBp 1.401,00 | GBp 1.415,21 | GBp 1.387,00 | 1,14M |
| 2026-09-21 | GBp 1.397,00 | +1,60 % | GBp 1.372,00 | GBp 1.397,00 | GBp 1.364,95 | 1,05M |
| 2026-09-18 | GBp 1.375,00 | -1,22 % | GBp 1.387,00 | GBp 1.387,00 | GBp 1.368,00 | 5,79M |
| 2026-09-17 | GBp 1.392,00 | +2,20 % | GBp 1.364,00 | GBp 1.392,00 | GBp 1.360,88 | 1,68M |
| 2026-09-16 | GBp 1.362,00 | +2,18 % | GBp 1.337,00 | GBp 1.364,00 | GBp 1.332,00 | 1,39M |
| 2026-09-15 | GBp 1.333,00 | +0,98 % | GBp 1.318,00 | GBp 1.336,00 | GBp 1.305,00 | 941,29K |
| 2026-09-14 | GBp 1.320,00 | -0,30 % | GBp 1.326,00 | GBp 1.335,00 | GBp 1.320,00 | 1,74M |
| 2026-09-11 | GBp 1.324,00 | +0,15 % | GBp 1.329,00 | GBp 1.340,00 | GBp 1.317,00 | 1,24M |
| 2026-09-10 | GBp 1.322,00 | -0,30 % | GBp 1.327,00 | GBp 1.342,00 | GBp 1.322,00 | 1,27M |
| 2026-09-09 | GBp 1.326,00 | -0,23 % | GBp 1.330,00 | GBp 1.350,00 | GBp 1.324,00 | 1,60M |
| 2026-09-08 | GBp 1.329,00 | -0,60 % | GBp 1.335,00 | GBp 1.338,00 | GBp 1.321,00 | 1,28M |
| 2026-09-07 | GBp 1.337,00 | -1,84 % | GBp 1.360,00 | GBp 1.364,00 | GBp 1.337,00 | 1,60M |
| 2026-09-04 | GBp 1.362,00 | +0,07 % | GBp 1.357,00 | GBp 1.368,00 | GBp 1.346,50 | 985,72K |
| 2026-09-03 | GBp 1.361,00 | -0,07 % | GBp 1.367,00 | GBp 1.369,00 | GBp 1.340,00 | 1,67M |
| 2026-09-02 | GBp 1.362,00 | -2,85 % | GBp 1.397,00 | GBp 1.417,00 | GBp 1.359,00 | 1,87M |
| 2026-09-01 | GBp 1.402,00 | -2,03 % | GBp 1.437,00 | GBp 1.440,00 | GBp 1.387,39 | 2,07M |
| 2026-08-28 | GBp 1.431,00 | +0,85 % | GBp 1.422,00 | GBp 1.434,00 | GBp 1.417,00 | 3,42M |
| 2026-08-27 | GBp 1.419,00 | -1,18 % | GBp 1.436,00 | GBp 1.438,00 | GBp 1.402,00 | 1,57M |
| 2026-08-26 | GBp 1.436,00 | 0,00 % | GBp 1.441,00 | GBp 1.448,00 | GBp 1.433,00 | 1,11M |
| 2026-08-25 | GBp 1.436,00 | +0,77 % | GBp 1.430,00 | GBp 1.436,00 | GBp 1.415,00 | 1,59M |
| 2026-08-24 | GBp 1.425,00 | +0,07 % | GBp 1.424,00 | GBp 1.436,00 | GBp 1.419,00 | 1,04M |
| 2026-08-21 | GBp 1.424,00 | +0,56 % | GBp 1.415,00 | GBp 1.434,00 | GBp 1.414,00 | 1,28M |
| 2026-08-20 | GBp 1.416,00 | +0,50 % | GBp 1.422,00 | GBp 1.431,00 | GBp 1.413,00 | 907,44K |
| 2026-08-19 | GBp 1.409,00 | -0,42 % | GBp 1.416,00 | GBp 1.422,00 | GBp 1.405,00 | 1,06M |
| 2026-08-18 | GBp 1.415,00 | +1,95 % | GBp 1.396,00 | GBp 1.418,00 | GBp 1.381,00 | 1,81M |
| 2026-08-17 | GBp 1.388,00 | -1,70 % | GBp 1.417,00 | GBp 1.419,00 | GBp 1.386,00 | 1,51M |
| 2026-08-14 | GBp 1.412,00 | -0,77 % | GBp 1.425,00 | GBp 1.432,00 | GBp 1.403,00 | 1,23M |
| 2026-08-13 | GBp 1.423,00 | -0,49 % | GBp 1.431,00 | GBp 1.433,00 | GBp 1.405,00 | 2,16M |
| 2026-08-12 | GBp 1.430,00 | +1,49 % | GBp 1.415,00 | GBp 1.435,00 | GBp 1.409,00 | 2,01M |
| 2026-08-11 | GBp 1.409,00 | -0,42 % | GBp 1.417,00 | GBp 1.424,00 | GBp 1.403,00 | 1,24M |
| 2026-08-10 | GBp 1.415,00 | -1,46 % | GBp 1.430,00 | GBp 1.436,35 | GBp 1.414,00 | 1,01M |
| 2026-08-07 | GBp 1.436,00 | +0,56 % | GBp 1.425,00 | GBp 1.443,00 | GBp 1.410,00 | 1,34M |
| 2026-08-06 | GBp 1.428,00 | +0,78 % | GBp 1.424,00 | GBp 1.429,00 | GBp 1.408,00 | 1,32M |
| 2026-08-05 | GBp 1.417,00 | +0,78 % | GBp 1.415,00 | GBp 1.436,00 | GBp 1.411,00 | 1,48M |
| 2026-08-04 | GBp 1.406,00 | +0,64 % | GBp 1.400,00 | GBp 1.420,00 | GBp 1.397,00 | 2,21M |
| 2026-08-03 | GBp 1.397,00 | +1,01 % | GBp 1.388,00 | GBp 1.415,00 | GBp 1.374,00 | 2,58M |
| 2026-07-31 | GBp 1.383,00 | +0,22 % | GBp 1.386,00 | GBp 1.398,00 | GBp 1.376,00 | 2,02M |
| 2026-07-30 | GBp 1.380,00 | +0,07 % | GBp 1.367,00 | GBp 1.401,00 | GBp 1.362,00 | 1,84M |
| 2026-07-29 | GBp 1.379,00 | -0,43 % | GBp 1.384,00 | GBp 1.388,00 | GBp 1.366,00 | 1,15M |
| 2026-07-28 | GBp 1.385,00 | +1,39 % | GBp 1.371,00 | GBp 1.392,00 | GBp 1.362,00 | 1,50M |
| 2026-07-27 | GBp 1.366,00 | -0,15 % | GBp 1.375,00 | GBp 1.379,00 | GBp 1.359,00 | 804,29K |
| 2026-07-24 | GBp 1.368,00 | +0,29 % | GBp 1.360,00 | GBp 1.369,00 | GBp 1.355,00 | 734,17K |
| 2026-07-23 | GBp 1.364,00 | -1,02 % | GBp 1.374,00 | GBp 1.379,00 | GBp 1.355,00 | 1,37M |
| 2026-07-22 | GBp 1.378,00 | +2,00 % | GBp 1.351,00 | GBp 1.380,00 | GBp 1.343,00 | 1,57M |
| 2026-07-21 | GBp 1.351,00 | -0,81 % | GBp 1.354,00 | GBp 1.360,00 | GBp 1.338,00 | 1,22M |
| 2026-07-20 | GBp 1.362,00 | -0,95 % | GBp 1.364,00 | GBp 1.379,00 | GBp 1.356,00 | 1,88M |
| 2026-07-17 | GBp 1.375,00 | +1,78 % | GBp 1.356,00 | GBp 1.398,00 | GBp 1.354,19 | 4,31M |
| 2026-07-16 | GBp 1.351,00 | -0,88 % | GBp 1.349,00 | GBp 1.359,00 | GBp 1.337,00 | 1,29M |
| 2026-07-15 | GBp 1.363,00 | -0,22 % | GBp 1.360,00 | GBp 1.368,00 | GBp 1.349,20 | 1,54M |
| 2026-07-14 | GBp 1.366,00 | +0,44 % | GBp 1.358,00 | GBp 1.376,00 | GBp 1.351,00 | 1,04M |
| 2026-07-13 | GBp 1.360,00 | +1,19 % | GBp 1.340,00 | GBp 1.369,00 | GBp 1.224,00 | 1,10M |
| 2026-07-10 | GBp 1.344,00 | +0,67 % | GBp 1.342,00 | GBp 1.352,50 | GBp 1.337,00 | 1,53M |
| 2026-07-09 | GBp 1.335,00 | 0,00 % | GBp 1.334,00 | GBp 1.344,00 | GBp 1.323,00 | 1,21M |
| 2026-07-08 | GBp 1.335,00 | -0,45 % | GBp 1.340,00 | GBp 1.341,50 | GBp 1.317,00 | 1,70M |
| 2026-07-07 | GBp 1.341,00 | -0,30 % | GBp 1.347,00 | GBp 1.353,00 | GBp 1.328,00 | 2,53M |
| 2026-07-06 | GBp 1.345,00 | -0,30 % | GBp 1.347,00 | GBp 1.364,00 | GBp 1.342,00 | 1,40M |
| 2026-07-03 | GBp 1.349,00 | +0,97 % | GBp 1.343,00 | GBp 1.351,00 | GBp 1.330,00 | 1,00M |
| 2026-07-02 | GBp 1.336,00 | +2,53 % | GBp 1.301,00 | GBp 1.345,00 | GBp 1.298,00 | 2,55M |
| 2026-07-01 | GBp 1.303,00 | -0,46 % | GBp 1.316,00 | GBp 1.317,00 | GBp 1.289,00 | 2,84M |
| 2026-06-30 | GBp 1.309,00 | -0,53 % | GBp 1.319,00 | GBp 1.321,00 | GBp 1.119,00 | 2,40M |
| 2026-06-29 | GBp 1.316,00 | +0,15 % | GBp 1.314,00 | GBp 1.327,00 | GBp 1.291,00 | 2,89M |
| 2026-06-26 | GBp 1.314,00 | +1,15 % | GBp 1.301,00 | GBp 1.314,00 | GBp 1.296,00 | 2,36M |
| 2026-06-25 | GBp 1.299,00 | -1,96 % | GBp 1.294,00 | GBp 1.311,00 | GBp 1.288,75 | 3,87M |
| 2026-06-24 | GBp 1.325,00 | +2,63 % | GBp 1.283,00 | GBp 1.325,00 | GBp 1.281,00 | 1,70M |
| 2026-06-23 | GBp 1.291,00 | -0,46 % | GBp 1.289,00 | GBp 1.301,00 | GBp 1.278,00 | 1,33M |
| 2026-06-22 | GBp 1.297,00 | +0,62 % | GBp 1.293,00 | GBp 1.300,00 | GBp 1.274,00 | 1,93M |
| 2026-06-19 | GBp 1.289,00 | -1,23 % | GBp 1.306,00 | GBp 1.307,00 | GBp 1.279,99 | 9,75M |
| 2026-06-18 | GBp 1.305,00 | +0,62 % | GBp 1.294,00 | GBp 1.305,00 | GBp 1.282,00 | 2,40M |
| 2026-06-17 | GBp 1.297,00 | -0,08 % | GBp 1.303,00 | GBp 1.307,00 | GBp 1.281,00 | 2,47M |
| 2026-06-16 | GBp 1.298,00 | +1,49 % | GBp 1.280,00 | GBp 1.298,00 | GBp 1.276,00 | 1,96M |
| 2026-06-15 | GBp 1.279,00 | -2,66 % | GBp 1.319,00 | GBp 1.323,00 | GBp 1.278,87 | 1,42M |
| 2026-06-12 | GBp 1.314,00 | +1,00 % | GBp 1.309,00 | GBp 1.316,00 | GBp 1.299,00 | 1,14M |
| 2026-06-11 | GBp 1.301,00 | -0,76 % | GBp 1.310,00 | GBp 1.313,00 | GBp 1.296,00 | 1,97M |
| 2026-06-10 | GBp 1.311,00 | +0,85 % | GBp 1.302,00 | GBp 1.311,00 | GBp 1.280,00 | 3,08M |
| 2026-06-09 | GBp 1.300,00 | -0,61 % | GBp 1.305,00 | GBp 1.310,00 | GBp 1.299,00 | 1,23M |
| 2026-06-08 | GBp 1.308,00 | -1,21 % | GBp 1.328,00 | GBp 1.336,00 | GBp 1.295,00 | 957,30K |
| 2026-06-05 | GBp 1.324,00 | +0,99 % | GBp 1.325,00 | GBp 1.336,00 | GBp 1.312,00 | 918,52K |
| 2026-06-04 | GBp 1.311,00 | +0,23 % | GBp 1.308,00 | GBp 1.324,00 | GBp 1.301,00 | 1,50M |
| 2026-06-03 | GBp 1.308,00 | +2,19 % | GBp 1.282,00 | GBp 1.317,00 | GBp 1.282,00 | 2,37M |
| 2026-06-02 | GBp 1.280,00 | -2,66 % | GBp 1.319,00 | GBp 1.332,00 | GBp 1.263,00 | 3,32M |
| 2026-06-01 | GBp 1.315,00 | -2,16 % | GBp 1.339,00 | GBp 1.346,00 | GBp 1.306,00 | 1,85M |
| 2026-05-29 | GBp 1.344,00 | -0,22 % | GBp 1.351,00 | GBp 1.362,00 | GBp 1.340,00 | 9,58M |
| 2026-05-28 | GBp 1.347,00 | -1,03 % | GBp 1.357,00 | GBp 1.368,00 | GBp 1.346,00 | 2,31M |