36,160€
0,95%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 36,26 | 36,35 | 35,85 | 36,17 | 0,98% | - |
| 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% | - |
| 18.04.2024 | 32,03 | 32,03 | 32,03 | 32,03 | -0,31% | - |
| 17.04.2024 | 31,51 | 32,13 | 31,51 | 32,13 | 1,48% | - |
| 16.04.2024 | 32,14 | 32,14 | 31,66 | 31,66 | -1,06% | - |
| 15.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,05% | - |
| 12.04.2024 | 32,34 | 32,34 | 32,34 | 32,34 | -0,12% | - |
| 11.04.2024 | 32,25 | 32,38 | 32,25 | 32,38 | -0,03% | - |
| 10.04.2024 | 33,50 | 33,50 | 32,39 | 32,39 | -3,69% | - |
| 09.04.2024 | 33,03 | 33,63 | 33,03 | 33,63 | 2,94% | 139,00 |
| 08.04.2024 | 32,67 | 32,67 | 32,67 | 32,67 | -0,73% | - |
| 05.04.2024 | 33,33 | 33,33 | 32,91 | 32,91 | -1,53% | - |
| 04.04.2024 | 32,90 | 33,42 | 32,90 | 33,42 | 0,66% | - |
| 03.04.2024 | 33,34 | 33,34 | 33,20 | 33,20 | -0,87% | - |
| 02.04.2024 | 33,86 | 33,86 | 33,49 | 33,49 | -1,88% | - |
| 28.03.2024 | 33,93 | 34,13 | 33,93 | 34,13 | 0,98% | - |
| 27.03.2024 | 32,76 | 33,80 | 32,76 | 33,80 | 3,46% | - |
| 26.03.2024 | 33,35 | 33,35 | 32,67 | 32,67 | -2,07% | - |
| 25.03.2024 | 33,61 | 33,61 | 33,36 | 33,36 | -0,95% | - |
| 22.03.2024 | 33,53 | 33,68 | 33,53 | 33,68 | 0,69% | - |
| 21.03.2024 | 33,31 | 33,45 | 33,31 | 33,45 | 0,78% | - |
| 20.03.2024 | 32,95 | 33,19 | 32,95 | 33,19 | 0,73% | - |
| 19.03.2024 | 32,78 | 32,95 | 32,78 | 32,95 | 0,21% | - |
| 18.03.2024 | 32,88 | 32,88 | 32,88 | 32,88 | 0,06% | - |
| 15.03.2024 | 32,89 | 32,89 | 32,86 | 32,86 | -0,03% | - |
| 14.03.2024 | 33,23 | 33,23 | 32,87 | 32,87 | -0,33% | - |
| 13.03.2024 | 32,58 | 32,98 | 32,58 | 32,98 | 1,20% | 40,00 |
| 12.03.2024 | 32,73 | 32,73 | 32,59 | 32,59 | -0,46% | - |
| 11.03.2024 | 32,07 | 32,74 | 32,07 | 32,74 | 1,74% | - |
| 08.03.2024 | 31,97 | 32,18 | 31,97 | 32,18 | 1,19% | - |
| 07.03.2024 | 31,60 | 31,80 | 31,60 | 31,80 | -0,38% | - |
| 06.03.2024 | 31,47 | 31,92 | 31,47 | 31,92 | 0,98% | - |
| 05.03.2024 | 32,25 | 32,25 | 31,61 | 31,61 | -0,35% | - |
| 04.03.2024 | 31,72 | 31,72 | 31,72 | 31,72 | -0,41% | - |
| 01.03.2024 | 31,83 | 31,85 | 31,83 | 31,85 | -0,78% | - |
| 29.02.2024 | 31,69 | 32,10 | 31,69 | 32,10 | 0,63% | - |
| 28.02.2024 | 31,75 | 31,90 | 31,75 | 31,90 | 0,13% | - |
| 27.02.2024 | 31,14 | 31,86 | 31,14 | 31,86 | -0,44% | - |
| 26.02.2024 | 32,03 | 32,03 | 32,00 | 32,00 | -1,17% | 220,00 |
| 23.02.2024 | 32,46 | 32,46 | 32,38 | 32,38 | -2,03% | - |
| 22.02.2024 | 33,20 | 33,20 | 33,05 | 33,05 | -0,84% | - |
| 21.02.2024 | 32,99 | 33,33 | 32,99 | 33,33 | 0,60% | - |
| 20.02.2024 | 33,13 | 33,13 | 33,13 | 33,13 | 0,27% | - |
| 19.02.2024 | 33,21 | 33,21 | 33,04 | 33,04 | -1,40% | - |
| 16.02.2024 | 33,23 | 33,51 | 33,23 | 33,51 | 0,42% | - |
| 15.02.2024 | 32,69 | 33,37 | 32,69 | 33,37 | 1,89% | - |
| 14.02.2024 | 32,34 | 32,75 | 32,34 | 32,75 | 1,21% | - |
| 13.02.2024 | 32,90 | 32,90 | 32,36 | 32,36 | -2,21% | - |
| 12.02.2024 | 32,30 | 33,09 | 32,30 | 33,09 | 1,60% | - |
| 09.02.2024 | 32,46 | 32,57 | 32,46 | 32,57 | -0,09% | - |
| 08.02.2024 | 32,37 | 32,60 | 32,37 | 32,60 | -0,64% | - |
| 07.02.2024 | 32,65 | 32,81 | 32,65 | 32,81 | 0,77% | - |
| 06.02.2024 | 32,56 | 32,56 | 32,56 | 32,56 | -1,60% | 15,00 |
| 05.02.2024 | 33,09 | 33,09 | 33,09 | 33,09 | -1,19% | - |
| 02.02.2024 | 33,27 | 33,49 | 33,27 | 33,49 | 0,48% | - |
| 01.02.2024 | 33,63 | 33,63 | 33,33 | 33,33 | 1,12% | 200,00 |
| 31.01.2024 | 33,13 | 33,94 | 32,96 | 32,96 | -0,96% | 3,00 |
| 30.01.2024 | 33,56 | 33,56 | 33,28 | 33,28 | -1,65% | - |
| 29.01.2024 | 33,37 | 33,84 | 33,37 | 33,84 | 1,08% | - |
| 26.01.2024 | 33,08 | 33,48 | 33,08 | 33,48 | 0,48% | - |
| 25.01.2024 | 32,55 | 33,32 | 32,55 | 33,32 | 1,83% | - |
| 24.01.2024 | 33,83 | 33,83 | 32,72 | 32,72 | -3,74% | - |
| 23.01.2024 | 34,04 | 34,04 | 33,99 | 33,99 | 1,61% | - |
| 22.01.2024 | 33,45 | 33,45 | 33,45 | 33,45 | 0,12% | - |
| 19.01.2024 | 33,38 | 33,41 | 33,38 | 33,41 | -0,71% | - |
| 18.01.2024 | 33,75 | 33,75 | 33,65 | 33,65 | -0,50% | - |
| 17.01.2024 | 34,22 | 34,22 | 33,82 | 33,82 | -1,97% | - |
| 16.01.2024 | 34,77 | 34,77 | 34,50 | 34,50 | 0,09% | - |
| 15.01.2024 | 34,61 | 34,61 | 34,47 | 34,47 | -0,81% | - |
| 12.01.2024 | 34,35 | 34,75 | 34,35 | 34,75 | 0,70% | - |
| 11.01.2024 | 34,91 | 34,91 | 34,51 | 34,51 | -1,62% | 26,00 |
| 10.01.2024 | 34,59 | 35,08 | 34,59 | 35,08 | 0,83% | - |
| 09.01.2024 | 34,35 | 35,27 | 34,35 | 34,79 | 2,47% | 100,00 |
| 08.01.2024 | 33,95 | 33,95 | 33,95 | 33,95 | -0,88% | - |
| 05.01.2024 | 33,80 | 34,25 | 33,80 | 34,25 | -0,20% | - |
| 04.01.2024 | 34,32 | 34,32 | 34,32 | 34,32 | -0,35% | - |
| 03.01.2024 | 34,10 | 34,44 | 34,10 | 34,44 | 0,64% | - |
| 02.01.2024 | 33,80 | 34,22 | 33,80 | 34,22 | 1,69% | - |
| 29.12.2023 | 33,65 | 33,65 | 33,65 | 33,65 | -0,47% | - |
| 28.12.2023 | 33,50 | 33,81 | 33,50 | 33,81 | 0,99% | - |
| 27.12.2023 | 33,48 | 33,48 | 33,48 | 33,48 | -0,24% | - |
| 22.12.2023 | 33,18 | 33,56 | 33,18 | 33,56 | 0,36% | - |
| 21.12.2023 | 33,23 | 33,44 | 33,23 | 33,44 | 0,36% | - |