33,870€
0,89%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 33,85 | 34,05 | 33,47 | 33,88 | 0,92% | - |
| 29.01.2025 | 33,84 | 33,84 | 33,57 | 33,57 | -1,21% | - |
| 28.01.2025 | 33,54 | 33,98 | 33,54 | 33,98 | 7,33% | - |
| 27.01.2025 | 31,66 | 31,66 | 31,66 | 31,66 | -0,03% | - |
| 24.01.2025 | 31,67 | 31,67 | 31,67 | 31,67 | -1,19% | - |
| 23.01.2025 | 32,13 | 32,13 | 32,05 | 32,05 | -0,12% | - |
| 22.01.2025 | 33,29 | 33,29 | 32,09 | 32,09 | -3,75% | - |
| 21.01.2025 | 33,48 | 33,48 | 33,34 | 33,34 | -0,80% | - |
| 20.01.2025 | 33,61 | 33,61 | 33,61 | 33,61 | -0,47% | - |
| 17.01.2025 | 33,83 | 33,83 | 33,77 | 33,77 | -0,27% | - |
| 16.01.2025 | 33,17 | 33,86 | 33,17 | 33,86 | 1,62% | - |
| 15.01.2025 | 32,73 | 33,32 | 32,73 | 33,32 | 1,12% | - |
| 14.01.2025 | 32,58 | 33,35 | 32,58 | 32,95 | -0,03% | 100,00 |
| 13.01.2025 | 32,96 | 32,96 | 32,96 | 32,96 | -0,63% | - |
| 10.01.2025 | 33,62 | 34,00 | 33,17 | 33,17 | -0,81% | 10,00 |
| 09.01.2025 | 33,54 | 33,54 | 33,44 | 33,44 | -0,86% | - |
| 08.01.2025 | 33,81 | 33,81 | 33,73 | 33,73 | -0,15% | - |
| 07.01.2025 | 33,62 | 34,03 | 33,62 | 33,78 | -3,35% | 280,00 |
| 06.01.2025 | 34,95 | 34,95 | 34,95 | 34,95 | 0,72% | - |
| 03.01.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -0,52% | - |
| 02.01.2025 | 34,76 | 34,88 | 34,76 | 34,88 | 1,10% | - |
| 30.12.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -1,15% | - |
| 27.12.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 1,19% | - |
| 23.12.2024 | 34,61 | 34,61 | 34,49 | 34,49 | -0,61% | - |
| 20.12.2024 | 34,31 | 34,70 | 34,31 | 34,70 | -0,37% | - |
| 19.12.2024 | 34,59 | 34,83 | 34,59 | 34,83 | -0,66% | - |
| 18.12.2024 | 35,84 | 35,84 | 35,06 | 35,06 | -2,50% | - |
| 17.12.2024 | 35,99 | 35,99 | 35,96 | 35,96 | -1,34% | - |
| 16.12.2024 | 36,45 | 36,45 | 36,45 | 36,45 | -0,52% | - |
| 13.12.2024 | 36,98 | 36,98 | 36,64 | 36,64 | -1,24% | - |
| 12.12.2024 | 36,22 | 37,10 | 36,22 | 37,10 | 1,17% | - |
| 11.12.2024 | 36,80 | 36,80 | 36,67 | 36,67 | -0,57% | - |
| 10.12.2024 | 36,49 | 36,88 | 36,49 | 36,88 | 0,57% | - |
| 09.12.2024 | 36,46 | 36,67 | 36,46 | 36,67 | -0,38% | - |
| 06.12.2024 | 36,69 | 36,81 | 36,69 | 36,81 | -0,57% | 50,00 |
| 05.12.2024 | 36,77 | 37,02 | 36,77 | 37,02 | 0,05% | - |
| 04.12.2024 | 37,56 | 37,56 | 37,00 | 37,00 | -2,04% | - |
| 03.12.2024 | 37,86 | 37,86 | 37,77 | 37,77 | -0,53% | - |
| 02.12.2024 | 37,89 | 37,97 | 37,89 | 37,97 | 0,88% | - |
| 29.11.2024 | 37,82 | 37,82 | 37,64 | 37,64 | -0,13% | - |
| 28.11.2024 | 37,84 | 37,84 | 37,69 | 37,69 | -0,40% | - |
| 27.11.2024 | 37,67 | 37,84 | 37,67 | 37,84 | -0,55% | - |
| 26.11.2024 | 37,84 | 38,05 | 37,84 | 38,05 | 1,12% | - |
| 25.11.2024 | 37,63 | 37,63 | 37,63 | 37,63 | -0,24% | - |
| 22.11.2024 | 37,13 | 37,72 | 37,13 | 37,72 | 0,99% | - |
| 21.11.2024 | 36,54 | 37,35 | 36,54 | 37,35 | 1,58% | - |
| 20.11.2024 | 36,53 | 36,77 | 36,53 | 36,77 | 0,55% | - |
| 19.11.2024 | 36,29 | 36,79 | 36,29 | 36,57 | 1,27% | 140,00 |
| 18.11.2024 | 36,11 | 36,11 | 36,11 | 36,11 | -1,28% | - |
| 15.11.2024 | 35,64 | 36,58 | 35,64 | 36,58 | 1,08% | - |
| 14.11.2024 | 36,12 | 36,19 | 36,12 | 36,19 | -0,47% | - |
| 13.11.2024 | 36,30 | 36,36 | 36,30 | 36,36 | -0,93% | - |
| 12.11.2024 | 36,64 | 36,70 | 36,64 | 36,70 | -0,14% | - |
| 11.11.2024 | 36,75 | 36,75 | 36,75 | 36,75 | 0,35% | - |
| 08.11.2024 | 35,90 | 36,62 | 35,90 | 36,62 | 1,55% | - |
| 07.11.2024 | 37,18 | 37,18 | 36,06 | 36,06 | -4,45% | - |
| 06.11.2024 | 37,74 | 37,74 | 37,74 | 37,74 | 6,55% | - |
| 05.11.2024 | 35,42 | 35,42 | 35,42 | 35,42 | 0,17% | - |
| 04.11.2024 | 35,00 | 35,36 | 35,00 | 35,36 | -0,20% | - |
| 01.11.2024 | 35,36 | 35,77 | 35,36 | 35,43 | 0,51% | 4,00 |
| 31.10.2024 | 35,33 | 35,63 | 35,25 | 35,25 | -0,65% | 50,00 |
| 30.10.2024 | 35,21 | 35,48 | 35,21 | 35,48 | 0,23% | - |
| 29.10.2024 | 36,02 | 36,02 | 35,40 | 35,40 | -2,02% | - |
| 28.10.2024 | 35,67 | 36,13 | 35,67 | 36,13 | 0,28% | - |
| 25.10.2024 | 36,03 | 36,03 | 36,03 | 36,03 | -0,55% | - |
| 24.10.2024 | 36,94 | 36,94 | 36,23 | 36,23 | -2,37% | - |
| 23.10.2024 | 37,01 | 37,11 | 37,01 | 37,11 | -0,59% | - |
| 22.10.2024 | 36,80 | 37,33 | 36,80 | 37,33 | 0,57% | - |
| 21.10.2024 | 36,95 | 37,12 | 36,95 | 37,12 | 1,12% | - |
| 18.10.2024 | 36,54 | 36,71 | 36,54 | 36,71 | -0,49% | 205,00 |
| 17.10.2024 | 36,86 | 36,91 | 36,86 | 36,89 | -0,62% | 10,00 |
| 16.10.2024 | 36,63 | 37,12 | 36,63 | 37,12 | 0,46% | - |
| 15.10.2024 | 36,27 | 36,95 | 36,27 | 36,95 | 1,62% | - |
| 14.10.2024 | 35,44 | 36,36 | 35,44 | 36,36 | 4,75% | 100,00 |
| 11.10.2024 | 34,71 | 34,71 | 34,71 | 34,71 | -0,60% | - |
| 10.10.2024 | 34,87 | 34,92 | 34,87 | 34,92 | -0,46% | - |
| 09.10.2024 | 34,49 | 35,08 | 34,49 | 35,08 | 1,30% | 250,00 |
| 08.10.2024 | 34,40 | 34,63 | 34,40 | 34,63 | 0,35% | - |
| 07.10.2024 | 34,46 | 34,51 | 34,46 | 34,51 | -0,58% | - |
| 04.10.2024 | 34,71 | 34,71 | 34,71 | 34,71 | -0,49% | - |
| 03.10.2024 | 34,55 | 34,88 | 34,55 | 34,88 | 0,23% | - |
| 02.10.2024 | 34,11 | 34,80 | 34,11 | 34,80 | 1,64% | - |
| 01.10.2024 | 34,24 | 34,24 | 34,24 | 34,24 | 0,79% | - |
| 30.09.2024 | 33,97 | 33,97 | 33,97 | 33,97 | -0,61% | - |
| 27.09.2024 | 33,85 | 34,18 | 33,85 | 34,18 | 1,15% | - |
| 26.09.2024 | 33,87 | 33,87 | 33,79 | 33,79 | -0,76% | - |
| 25.09.2024 | 33,47 | 34,05 | 33,47 | 34,05 | 0,56% | - |
| 24.09.2024 | 34,08 | 34,08 | 33,86 | 33,86 | 0,44% | - |
| 23.09.2024 | 33,71 | 33,71 | 33,71 | 33,71 | 0,27% | - |
| 20.09.2024 | 33,88 | 33,88 | 33,62 | 33,62 | -2,78% | - |
| 19.09.2024 | 34,58 | 34,58 | 34,58 | 34,58 | -1,06% | - |
| 18.09.2024 | 34,95 | 34,95 | 34,95 | 34,95 | -0,60% | - |
| 17.09.2024 | 35,11 | 35,16 | 35,11 | 35,16 | -0,34% | - |
| 16.09.2024 | 34,90 | 35,28 | 34,90 | 35,28 | 0,23% | - |
| 13.09.2024 | 34,46 | 35,51 | 34,46 | 35,20 | 0,26% | 10,00 |
| 12.09.2024 | 35,11 | 35,11 | 35,11 | 35,11 | -0,40% | - |
| 11.09.2024 | 35,45 | 35,45 | 35,25 | 35,25 | -2,00% | - |
| 10.09.2024 | 34,94 | 35,97 | 34,94 | 35,97 | 3,07% | - |
| 09.09.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 0,43% | - |
| 06.09.2024 | 34,80 | 34,80 | 34,75 | 34,75 | -1,17% | - |