Deutsche Märkte geschlossen

United Utilities Group PLC (UU.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1.029,00-16,50 (-1,58%)
Börsenschluss: 04:39PM GMT
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20241.047,501.050,001.023,501.029,001.029,001.751.577
27. März 20241.042,501.045,501.022,001.045,501.045,503.516.107
26. März 20241.050,501.058,001.040,001.041,501.041,501.933.757
25. März 20241.051,501.057,091.048,501.052,001.052,001.056.440
22. März 20241.053,501.062,101.052,001.053,001.053,001.437.279
21. März 20241.054,001.061,001.041,501.049,501.049,502.345.629
20. März 20241.027,001.049,001.025,001.049,001.049,001.603.190
19. März 20241.023,001.029,501.016,001.026,501.026,501.377.511
18. März 20241.056,001.056,001.020,501.026,501.026,501.987.994
15. März 20241.055,001.066,501.055,001.058,501.058,506.636.751
14. März 20241.058,501.065,501.047,501.055,001.055,001.323.749
13. März 20241.046,001.064,501.046,001.057,501.057,502.831.981
12. März 20241.060,501.070,001.041,001.041,001.041,002.563.694
11. März 20241.054,501.060,501.048,001.054,501.054,50880.200
08. März 20241.053,501.059,001.043,501.057,001.057,001.431.125
07. März 20241.030,001.062,501.024,001.054,001.054,002.805.000
06. März 20241.020,501.038,001.016,001.033,001.033,003.339.734
05. März 20241.018,501.025,501.014,501.023,001.023,001.203.411
04. März 20241.016,001.023,501.010,001.017,001.017,001.494.714
01. März 20241.020,001.027,001.006,001.017,501.017,502.689.163
29. Feb. 20241.034,501.043,001.025,001.025,001.025,006.003.329
28. Feb. 20241.034,001.037,001.017,501.027,001.027,001.570.438
27. Feb. 20241.023,501.033,501.020,501.032,001.032,001.201.414
26. Feb. 20241.033,501.034,501.019,501.023,501.023,501.779.715
23. Feb. 20241.042,501.048,501.030,501.034,501.034,501.538.323
22. Feb. 20241.054,501.056,001.038,001.042,001.042,001.485.252
21. Feb. 20241.060,001.061,001.046,001.052,001.052,00910.915
20. Feb. 20241.043,501.055,501.032,001.054,001.054,002.182.360
19. Feb. 20241.046,001.049,501.035,501.041,501.041,50929.929
16. Feb. 20241.042,501.048,001.033,001.043,001.043,001.048.112
15. Feb. 20241.025,501.048,501.021,501.040,501.040,501.461.379
14. Feb. 20241.032,001.041,001.012,501.023,001.023,003.058.310
13. Feb. 20241.034,001.042,001.023,001.026,501.026,501.876.768
12. Feb. 20241.017,501.037,001.016,501.032,001.032,002.295.763
09. Feb. 20241.023,501.027,501.016,001.016,501.016,502.037.341
08. Feb. 20241.043,501.051,001.025,501.025,501.025,501.816.118
07. Feb. 20241.049,501.056,001.042,501.044,501.044,503.653.853
06. Feb. 20241.048,001.053,501.026,501.049,001.049,002.032.299
05. Feb. 20241.055,001.064,001.042,501.049,501.049,502.437.992
02. Feb. 20241.072,001.084,001.057,001.057,001.057,004.199.479
01. Feb. 20241.061,001.075,531.060,001.062,501.062,503.699.376
31. Jan. 20241.055,501.068,501.050,501.066,501.066,503.155.538
30. Jan. 20241.049,501.061,501.044,501.057,501.057,501.368.098
29. Jan. 20241.054,001.058,001.047,501.050,001.050,00940.892
26. Jan. 20241.027,001.057,501.026,501.057,501.057,501.735.285
25. Jan. 20241.026,501.031,501.018,501.026,001.026,001.121.328
24. Jan. 20241.043,501.047,501.030,501.031,501.031,50953.674
23. Jan. 20241.041,001.041,001.028,101.035,001.035,001.625.751
22. Jan. 20241.015,501.040,501.015,501.036,501.036,501.431.182
19. Jan. 20241.021,001.027,501.013,501.017,001.017,003.277.635
18. Jan. 20241.028,001.029,001.013,501.020,501.020,501.555.220
17. Jan. 20241.047,001.048,001.014,001.029,501.029,501.747.437
16. Jan. 20241.052,501.062,001.047,001.057,501.057,501.990.260
15. Jan. 20241.056,501.061,501.045,501.051,001.051,001.018.858
12. Jan. 20241.037,001.050,501.035,501.049,501.049,501.157.802
11. Jan. 20241.061,501.063,501.032,001.033,001.033,001.963.787
10. Jan. 20241.051,001.056,001.039,001.054,001.054,001.919.121
09. Jan. 20241.047,001.059,501.041,771.054,501.054,502.241.307
08. Jan. 20241.056,001.057,501.041,001.045,501.045,501.044.066
05. Jan. 20241.057,001.064,501.044,501.057,501.057,501.320.723
04. Jan. 20241.055,001.063,501.047,501.063,501.063,501.250.868
03. Jan. 20241.042,501.054,001.040,001.054,001.054,001.300.381
02. Jan. 20241.058,501.065,001.042,001.044,001.044,001.220.155
29. Dez. 20231.064,001.067,001.057,001.059,501.059,50510.883
28. Dez. 20231.069,501.071,501.057,501.059,001.059,00508.225
27. Dez. 20231.071,501.079,501.063,001.063,001.063,001.041.431
22. Dez. 20231.067,501.077,001.062,501.070,501.070,50775.440
21. Dez. 20231.080,001.084,501.067,501.068,001.068,002.690.425
21. Dez. 202316.59 Dividende
20. Dez. 20231.100,501.108,501.092,001.100,501.083,912.279.990
19. Dez. 20231.084,501.097,001.071,501.092,001.075,541.817.727
18. Dez. 20231.091,001.102,001.075,271.078,001.061,752.059.910
15. Dez. 20231.104,501.113,001.087,501.092,001.075,543.952.429
14. Dez. 20231.131,001.139,501.109,501.112,001.095,241.489.164
13. Dez. 20231.100,501.116,501.092,501.110,001.093,272.353.638
12. Dez. 20231.109,001.109,001.094,001.099,501.082,931.841.828
11. Dez. 20231.108,001.112,501.093,001.107,501.090,802.103.065
08. Dez. 20231.108,501.116,501.098,501.109,501.092,773.086.565
07. Dez. 20231.100,501.115,501.089,501.105,501.088,831.933.503
06. Dez. 20231.089,501.098,001.078,001.096,501.079,973.116.802
05. Dez. 20231.067,501.092,501.062,001.085,001.068,641.853.188
04. Dez. 20231.057,001.087,001.044,001.073,001.056,822.340.435
01. Dez. 20231.093,001.099,001.081,001.092,001.075,542.214.584
30. Nov. 20231.119,001.128,501.067,501.091,001.074,555.777.298
29. Nov. 20231.117,501.126,001.111,501.125,001.108,042.529.221
28. Nov. 20231.104,001.121,001.101,501.117,501.100,651.903.990
27. Nov. 20231.107,501.117,001.100,501.107,501.090,801.300.218
24. Nov. 20231.098,001.110,001.095,501.108,501.091,79843.067
23. Nov. 20231.089,001.100,501.085,501.099,001.082,431.050.355
22. Nov. 20231.081,501.090,501.076,501.089,501.073,081.630.818
21. Nov. 20231.077,001.083,501.068,501.076,501.060,271.232.070
20. Nov. 20231.082,001.091,001.072,001.077,001.060,761.605.979
17. Nov. 20231.086,001.090,501.078,001.084,001.067,662.157.131
16. Nov. 20231.075,001.101,001.065,001.078,001.061,753.118.377
15. Nov. 20231.098,001.109,501.083,001.083,001.066,672.096.141
14. Nov. 20231.078,001.093,001.072,001.092,001.075,542.314.056
13. Nov. 20231.071,001.079,501.065,001.076,501.060,271.923.940
10. Nov. 20231.064,501.074,001.057,501.068,501.052,392.865.776
09. Nov. 20231.063,501.071,501.054,501.068,501.052,391.601.533
08. Nov. 20231.067,501.070,001.057,001.063,001.046,981.688.411
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...