33,995€
2,58%
Echtzeit-Aktienkurs Essential Utilities
Bid:
Ask:
Aktienkurse zur Essential Utilities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 32,96 | 33,83 | 32,96 | 33,83 | 2,08% | - |
| 29.09.2025 | 32,65 | 33,22 | 32,65 | 33,14 | 1,31% | 2.777,00 |
| 26.09.2025 | 32,02 | 32,71 | 32,02 | 32,71 | 1,55% | - |
| 25.09.2025 | 31,87 | 32,21 | 31,87 | 32,21 | 2,32% | - |
| 24.09.2025 | 31,48 | 31,48 | 31,48 | 31,48 | -0,13% | - |
| 23.09.2025 | 31,11 | 31,52 | 31,11 | 31,52 | 0,83% | - |
| 22.09.2025 | 31,13 | 31,26 | 31,13 | 31,26 | -0,67% | - |
| 19.09.2025 | 31,24 | 31,47 | 31,24 | 31,47 | 0,06% | - |
| 18.09.2025 | 31,36 | 31,45 | 31,36 | 31,45 | 1,09% | - |
| 17.09.2025 | 31,11 | 31,11 | 31,11 | 31,11 | -0,70% | - |
| 16.09.2025 | 31,80 | 31,80 | 31,33 | 31,33 | -1,79% | - |
| 15.09.2025 | 32,36 | 32,36 | 31,90 | 31,90 | -1,63% | 2.400,00 |
| 12.09.2025 | 32,25 | 32,92 | 32,25 | 32,43 | 0,59% | 70,00 |
| 11.09.2025 | 32,51 | 32,58 | 31,92 | 32,24 | -0,77% | - |
| 10.09.2025 | 32,49 | 32,50 | 32,49 | 32,49 | -0,90% | 60,00 |
| 09.09.2025 | 32,78 | 32,80 | 32,77 | 32,79 | -0,29% | - |
| 08.09.2025 | 33,58 | 33,74 | 32,81 | 32,88 | -0,57% | - |
| 05.09.2025 | 33,07 | 33,07 | 33,07 | 33,07 | -0,27% | - |
| 04.09.2025 | 32,75 | 33,16 | 32,75 | 33,16 | 0,82% | - |
| 03.09.2025 | 32,96 | 32,96 | 32,89 | 32,89 | -1,44% | - |
| 02.09.2025 | 33,37 | 33,37 | 33,37 | 33,37 | 0,42% | - |
| 01.09.2025 | 33,30 | 33,30 | 33,23 | 33,23 | -1,13% | - |
| 29.08.2025 | 33,56 | 33,61 | 33,56 | 33,61 | -0,83% | - |
| 28.08.2025 | 33,89 | 33,89 | 33,89 | 33,89 | -0,44% | - |
| 27.08.2025 | 33,22 | 34,04 | 33,22 | 34,04 | 2,01% | - |
| 26.08.2025 | 33,41 | 33,41 | 33,37 | 33,37 | -0,30% | - |
| 25.08.2025 | 33,46 | 33,47 | 33,46 | 33,47 | -0,45% | - |
| 22.08.2025 | 33,47 | 33,70 | 33,47 | 33,62 | 0,00% | 15,00 |
| 21.08.2025 | 33,41 | 33,62 | 33,41 | 33,62 | 0,36% | - |
| 20.08.2025 | 33,23 | 33,50 | 33,23 | 33,50 | 0,27% | - |
| 19.08.2025 | 33,04 | 33,41 | 33,04 | 33,41 | 1,24% | - |
| 18.08.2025 | 33,12 | 33,12 | 33,00 | 33,00 | -0,84% | - |
| 15.08.2025 | 33,37 | 33,37 | 33,28 | 33,28 | -0,63% | - |
| 14.08.2025 | 33,06 | 33,79 | 33,06 | 33,49 | 0,48% | 50,00 |
| 13.08.2025 | 32,81 | 33,33 | 32,59 | 33,33 | 0,97% | 410,00 |
| 12.08.2025 | 32,95 | 33,01 | 32,95 | 33,01 | -0,99% | - |
| 11.08.2025 | 32,99 | 33,34 | 32,99 | 33,34 | 0,48% | - |
| 08.08.2025 | 33,04 | 33,18 | 33,04 | 33,18 | 1,16% | - |
| 07.08.2025 | 32,12 | 32,80 | 32,12 | 32,80 | 1,45% | - |
| 06.08.2025 | 32,51 | 32,51 | 32,33 | 32,33 | -0,55% | - |
| 05.08.2025 | 32,86 | 32,86 | 32,51 | 32,51 | -1,13% | - |
| 04.08.2025 | 32,74 | 32,88 | 32,74 | 32,88 | 1,70% | - |
| 01.08.2025 | 31,75 | 32,33 | 31,75 | 32,33 | 1,16% | 3.150,00 |
| 31.07.2025 | 32,01 | 32,01 | 31,96 | 31,96 | -0,37% | - |
| 30.07.2025 | 31,87 | 32,08 | 31,87 | 32,08 | 0,63% | - |
| 29.07.2025 | 31,41 | 31,88 | 31,41 | 31,88 | 1,17% | - |
| 28.07.2025 | 31,37 | 31,51 | 31,37 | 31,51 | 0,54% | - |
| 25.07.2025 | 31,56 | 31,56 | 31,34 | 31,34 | -0,25% | - |
| 24.07.2025 | 31,75 | 31,75 | 31,42 | 31,42 | -1,04% | 3.150,00 |
| 23.07.2025 | 32,14 | 32,21 | 31,75 | 31,75 | -1,12% | - |
| 22.07.2025 | 31,75 | 32,11 | 31,75 | 32,11 | 1,13% | - |
| 21.07.2025 | 31,81 | 31,85 | 31,75 | 31,75 | -0,19% | - |
| 18.07.2025 | 31,81 | 31,81 | 31,81 | 31,81 | -0,72% | - |
| 17.07.2025 | 31,68 | 32,04 | 31,68 | 32,04 | 0,66% | - |
| 16.07.2025 | 31,82 | 31,83 | 31,82 | 31,83 | -1,30% | - |
| 15.07.2025 | 32,05 | 32,25 | 32,05 | 32,25 | 0,16% | - |
| 14.07.2025 | 31,56 | 32,20 | 31,56 | 32,20 | 1,07% | - |
| 11.07.2025 | 31,68 | 31,86 | 31,68 | 31,86 | -0,16% | - |
| 10.07.2025 | 31,40 | 31,91 | 31,40 | 31,91 | 2,05% | 20,00 |
| 09.07.2025 | 31,27 | 31,27 | 31,27 | 31,27 | -0,41% | - |
| 08.07.2025 | 31,78 | 31,78 | 31,40 | 31,40 | 0,71% | 200,00 |
| 07.07.2025 | 31,26 | 31,26 | 31,18 | 31,18 | 0,52% | - |
| 04.07.2025 | 31,16 | 31,40 | 31,02 | 31,02 | -0,19% | 100,00 |
| 03.07.2025 | 31,16 | 31,16 | 31,08 | 31,08 | -0,54% | - |
| 02.07.2025 | 31,73 | 31,73 | 31,25 | 31,25 | -1,67% | - |
| 01.07.2025 | 31,16 | 31,78 | 31,16 | 31,78 | 0,92% | - |
| 30.06.2025 | 31,50 | 31,50 | 31,49 | 31,49 | -0,03% | 150,00 |
| 27.06.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | - |
| 26.06.2025 | 31,76 | 31,90 | 31,50 | 31,50 | -2,96% | 180,00 |
| 25.06.2025 | 32,46 | 32,46 | 32,46 | 32,46 | -0,22% | - |
| 24.06.2025 | 32,68 | 32,68 | 32,53 | 32,53 | 1,62% | - |
| 23.06.2025 | 32,01 | 32,01 | 32,01 | 32,01 | -0,62% | - |
| 20.06.2025 | 32,01 | 32,21 | 32,01 | 32,21 | 1,26% | - |
| 19.06.2025 | 32,13 | 32,13 | 31,81 | 31,81 | -0,47% | - |
| 18.06.2025 | 31,96 | 31,96 | 31,96 | 31,96 | -0,41% | - |
| 17.06.2025 | 31,96 | 32,09 | 31,96 | 32,09 | 0,00% | - |
| 16.06.2025 | 32,60 | 32,60 | 32,09 | 32,09 | -2,02% | 150,00 |
| 13.06.2025 | 32,50 | 32,75 | 32,50 | 32,75 | -0,43% | - |
| 12.06.2025 | 32,66 | 32,89 | 32,66 | 32,89 | -0,09% | - |
| 11.06.2025 | 33,03 | 33,03 | 32,92 | 32,92 | -0,87% | - |
| 10.06.2025 | 32,78 | 33,21 | 32,78 | 33,21 | 0,82% | - |
| 09.06.2025 | 32,59 | 32,94 | 32,59 | 32,94 | 1,10% | - |
| 06.06.2025 | 32,66 | 32,81 | 32,58 | 32,58 | -0,52% | 1.117,00 |
| 05.06.2025 | 32,36 | 32,75 | 32,36 | 32,75 | 0,52% | - |
| 04.06.2025 | 32,48 | 32,58 | 32,48 | 32,58 | -3,04% | - |
| 03.06.2025 | 33,27 | 33,60 | 33,27 | 33,60 | 0,42% | - |
| 02.06.2025 | 33,33 | 33,46 | 33,33 | 33,46 | -0,86% | - |
| 30.05.2025 | 33,54 | 33,75 | 33,54 | 33,75 | 0,87% | - |
| 29.05.2025 | 33,49 | 33,49 | 33,46 | 33,46 | -0,18% | - |
| 28.05.2025 | 33,88 | 33,88 | 33,52 | 33,52 | -1,61% | - |
| 27.05.2025 | 34,13 | 34,13 | 34,07 | 34,07 | 0,21% | - |
| 26.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,09% | - |
| 23.05.2025 | 34,05 | 34,05 | 33,97 | 33,97 | -0,35% | 10,00 |
| 22.05.2025 | 34,06 | 34,09 | 34,06 | 34,09 | -0,18% | - |
| 21.05.2025 | 34,16 | 34,16 | 34,15 | 34,15 | -1,47% | - |
| 20.05.2025 | 34,34 | 34,66 | 34,34 | 34,66 | 0,23% | - |
| 19.05.2025 | 34,09 | 34,58 | 34,09 | 34,58 | -0,20% | - |
| 16.05.2025 | 33,65 | 34,65 | 33,65 | 34,65 | 2,21% | - |
| 15.05.2025 | 32,47 | 33,90 | 32,47 | 33,90 | 3,32% | - |
| 14.05.2025 | 33,08 | 33,08 | 32,81 | 32,81 | -1,44% | - |