35,040€
-0,34%
Echtzeit-Aktienkurs Essential Utilities
Bid:
Ask:
Aktienkurse zur Essential Utilities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 34,80 | 34,80 | 34,75 | 34,75 | -1,17% | - |
| 05.09.2024 | 35,09 | 35,16 | 35,09 | 35,16 | -0,11% | - |
| 04.09.2024 | 34,91 | 35,20 | 34,91 | 35,20 | 0,20% | - |
| 03.09.2024 | 34,96 | 35,13 | 34,96 | 35,13 | 0,49% | - |
| 02.09.2024 | 34,96 | 34,96 | 34,96 | 34,96 | -0,06% | - |
| 30.08.2024 | 34,62 | 34,98 | 34,62 | 34,98 | 1,45% | - |
| 29.08.2024 | 34,81 | 34,81 | 34,48 | 34,48 | -1,49% | - |
| 28.08.2024 | 34,53 | 35,00 | 34,53 | 35,00 | 1,07% | - |
| 27.08.2024 | 34,78 | 34,78 | 34,63 | 34,63 | -0,17% | - |
| 26.08.2024 | 34,69 | 34,69 | 34,69 | 34,69 | -0,43% | - |
| 23.08.2024 | 34,76 | 34,84 | 34,76 | 34,84 | -0,43% | - |
| 22.08.2024 | 34,83 | 34,99 | 34,83 | 34,99 | -0,09% | - |
| 21.08.2024 | 35,18 | 35,18 | 35,02 | 35,02 | -0,99% | - |
| 20.08.2024 | 35,50 | 35,50 | 35,37 | 35,37 | -0,76% | - |
| 19.08.2024 | 35,51 | 35,64 | 35,51 | 35,64 | -0,67% | - |
| 16.08.2024 | 35,74 | 35,88 | 35,74 | 35,88 | 0,93% | - |
| 15.08.2024 | 35,55 | 35,55 | 35,55 | 35,55 | -0,39% | - |
| 14.08.2024 | 35,51 | 35,69 | 35,51 | 35,69 | 0,51% | - |
| 13.08.2024 | 35,51 | 35,51 | 35,51 | 35,51 | -0,11% | - |
| 12.08.2024 | 35,49 | 35,55 | 35,49 | 35,55 | -1,33% | 75,00 |
| 09.08.2024 | 36,24 | 36,24 | 36,03 | 36,03 | 0,19% | - |
| 08.08.2024 | 35,96 | 35,96 | 35,96 | 35,96 | -0,99% | - |
| 07.08.2024 | 35,93 | 36,32 | 35,93 | 36,32 | 0,61% | - |
| 06.08.2024 | 36,88 | 36,88 | 36,10 | 36,10 | -2,09% | - |
| 05.08.2024 | 36,87 | 36,87 | 36,87 | 36,87 | -1,21% | - |
| 02.08.2024 | 37,32 | 37,32 | 37,32 | 37,32 | -1,56% | - |
| 01.08.2024 | 37,17 | 37,91 | 37,17 | 37,91 | 0,90% | - |
| 31.07.2024 | 37,29 | 37,57 | 37,29 | 37,57 | 0,21% | - |
| 30.07.2024 | 36,99 | 37,49 | 36,99 | 37,49 | 0,97% | - |
| 29.07.2024 | 37,18 | 37,18 | 37,13 | 37,13 | -2,42% | - |
| 26.07.2024 | 37,17 | 38,05 | 37,17 | 38,05 | 2,12% | 5,00 |
| 25.07.2024 | 37,48 | 37,48 | 37,26 | 37,26 | -1,32% | - |
| 24.07.2024 | 36,80 | 37,76 | 36,80 | 37,76 | 1,59% | 25,00 |
| 23.07.2024 | 36,96 | 37,17 | 36,96 | 37,17 | 0,41% | 35,00 |
| 22.07.2024 | 37,02 | 37,02 | 37,02 | 37,02 | -0,13% | - |
| 19.07.2024 | 37,07 | 37,07 | 37,07 | 37,07 | -0,75% | - |
| 18.07.2024 | 37,37 | 37,37 | 37,35 | 37,35 | -0,43% | - |
| 17.07.2024 | 36,45 | 37,51 | 36,45 | 37,51 | 1,98% | - |
| 16.07.2024 | 35,88 | 36,78 | 35,88 | 36,78 | 0,03% | - |
| 15.07.2024 | 36,77 | 36,77 | 36,77 | 36,77 | -0,84% | - |
| 12.07.2024 | 36,45 | 37,08 | 36,45 | 37,08 | 1,12% | - |
| 11.07.2024 | 34,48 | 36,67 | 34,48 | 36,67 | 5,77% | - |
| 10.07.2024 | 34,00 | 34,67 | 34,00 | 34,67 | 1,34% | 100,00 |
| 09.07.2024 | 34,16 | 34,21 | 34,16 | 34,21 | 0,06% | 100,00 |
| 08.07.2024 | 34,19 | 34,19 | 34,19 | 34,19 | -0,96% | - |
| 05.07.2024 | 33,82 | 34,52 | 33,82 | 34,52 | 2,10% | 50,00 |
| 04.07.2024 | 33,96 | 33,96 | 33,81 | 33,81 | -0,21% | - |
| 03.07.2024 | 34,08 | 34,08 | 33,88 | 33,88 | -1,63% | - |
| 02.07.2024 | 34,09 | 34,44 | 34,09 | 34,44 | -0,20% | - |
| 01.07.2024 | 34,51 | 34,51 | 34,51 | 34,51 | 0,00% | - |
| 28.06.2024 | 34,56 | 34,56 | 34,51 | 34,51 | -0,60% | - |
| 27.06.2024 | 34,50 | 34,72 | 34,50 | 34,72 | -0,03% | - |
| 26.06.2024 | 34,66 | 34,73 | 34,66 | 34,73 | 0,09% | - |
| 25.06.2024 | 34,99 | 34,99 | 34,70 | 34,70 | 0,90% | - |
| 24.06.2024 | 34,39 | 34,39 | 34,39 | 34,39 | -1,55% | - |
| 21.06.2024 | 34,93 | 34,93 | 34,93 | 34,93 | 1,60% | 5,00 |
| 20.06.2024 | 34,09 | 34,38 | 34,09 | 34,38 | 0,47% | - |
| 19.06.2024 | 34,05 | 34,22 | 34,05 | 34,22 | -0,44% | - |
| 18.06.2024 | 34,19 | 34,37 | 34,19 | 34,37 | 0,26% | - |
| 17.06.2024 | 34,31 | 34,31 | 34,28 | 34,28 | -0,49% | - |
| 14.06.2024 | 34,00 | 34,54 | 34,00 | 34,45 | 0,23% | 86,00 |
| 13.06.2024 | 33,96 | 34,37 | 33,96 | 34,37 | 1,00% | - |
| 12.06.2024 | 34,07 | 34,07 | 34,03 | 34,03 | -0,38% | - |
| 11.06.2024 | 33,96 | 34,16 | 33,96 | 34,16 | 0,59% | - |
| 10.06.2024 | 33,96 | 33,96 | 33,96 | 33,96 | -0,53% | - |
| 07.06.2024 | 34,23 | 34,23 | 34,14 | 34,14 | -0,81% | - |
| 06.06.2024 | 34,39 | 34,42 | 34,39 | 34,42 | -0,66% | - |
| 05.06.2024 | 34,61 | 35,39 | 34,61 | 34,65 | -0,52% | 60,00 |
| 04.06.2024 | 34,23 | 34,83 | 34,23 | 34,83 | 1,13% | - |
| 03.06.2024 | 34,44 | 34,44 | 34,44 | 34,44 | 2,47% | - |
| 31.05.2024 | 33,61 | 33,61 | 33,61 | 33,61 | 0,27% | - |
| 30.05.2024 | 32,62 | 33,52 | 32,62 | 33,52 | 0,96% | - |
| 29.05.2024 | 33,14 | 33,20 | 33,14 | 33,20 | -0,95% | - |
| 28.05.2024 | 33,86 | 33,86 | 33,52 | 33,52 | -1,12% | - |
| 27.05.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -0,47% | - |
| 24.05.2024 | 33,93 | 34,06 | 33,93 | 34,06 | -0,41% | - |
| 23.05.2024 | 35,21 | 35,21 | 34,20 | 34,20 | -3,47% | - |
| 22.05.2024 | 35,81 | 35,99 | 35,43 | 35,43 | -1,58% | 30,00 |
| 21.05.2024 | 35,73 | 36,00 | 35,73 | 36,00 | -0,25% | - |
| 20.05.2024 | 36,09 | 36,09 | 36,09 | 36,09 | 0,61% | - |
| 17.05.2024 | 35,87 | 35,87 | 35,87 | 35,87 | -0,36% | - |
| 16.05.2024 | 35,85 | 36,00 | 35,85 | 36,00 | 0,50% | - |
| 15.05.2024 | 35,82 | 35,82 | 35,82 | 35,82 | -0,64% | - |
| 14.05.2024 | 35,93 | 36,05 | 35,93 | 36,05 | -1,48% | - |
| 13.05.2024 | 36,05 | 36,59 | 36,05 | 36,59 | 1,08% | 68,00 |
| 10.05.2024 | 35,71 | 36,27 | 35,71 | 36,20 | 2,52% | 10,00 |
| 09.05.2024 | 35,31 | 35,31 | 35,31 | 35,31 | -1,20% | - |
| 08.05.2024 | 35,57 | 36,26 | 35,57 | 35,74 | -0,20% | 8,00 |
| 07.05.2024 | 35,23 | 35,81 | 35,23 | 35,81 | 3,02% | - |
| 06.05.2024 | 34,76 | 34,76 | 34,76 | 34,76 | -0,20% | - |
| 03.05.2024 | 34,82 | 34,83 | 34,82 | 34,83 | 1,63% | - |
| 02.05.2024 | 34,27 | 34,27 | 34,27 | 34,27 | 0,26% | - |
| 30.04.2024 | 33,65 | 34,18 | 33,65 | 34,18 | 1,03% | - |
| 29.04.2024 | 33,36 | 33,83 | 33,36 | 33,83 | 0,30% | - |
| 26.04.2024 | 33,75 | 33,75 | 33,73 | 33,73 | -0,35% | - |
| 25.04.2024 | 33,61 | 33,85 | 33,61 | 33,85 | -0,29% | - |
| 24.04.2024 | 33,54 | 33,95 | 33,54 | 33,95 | 0,41% | - |
| 23.04.2024 | 33,35 | 33,81 | 33,35 | 33,81 | 0,99% | - |
| 22.04.2024 | 32,99 | 33,48 | 32,99 | 33,48 | 0,69% | - |
| 19.04.2024 | 32,53 | 33,25 | 32,53 | 33,25 | 3,81% | - |