35,035€
-0,55%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 35,67 | 35,69 | 34,81 | 35,04 | -0,54% | - |
| 24.04.2025 | 35,51 | 35,52 | 35,23 | 35,23 | -1,67% | 8,00 |
| 23.04.2025 | 36,25 | 36,25 | 35,83 | 35,83 | 0,17% | - |
| 22.04.2025 | 34,40 | 35,77 | 34,40 | 35,77 | 0,76% | - |
| 17.04.2025 | 35,14 | 35,50 | 35,14 | 35,50 | 1,84% | - |
| 16.04.2025 | 34,41 | 34,86 | 34,41 | 34,86 | -1,50% | - |
| 15.04.2025 | 34,91 | 35,84 | 34,91 | 35,39 | 0,68% | 1.117,00 |
| 14.04.2025 | 34,37 | 35,15 | 34,37 | 35,15 | 2,06% | - |
| 11.04.2025 | 34,03 | 34,44 | 34,03 | 34,44 | 1,18% | - |
| 10.04.2025 | 33,99 | 34,04 | 33,99 | 34,04 | -0,32% | - |
| 09.04.2025 | 33,06 | 34,15 | 33,06 | 34,15 | 0,89% | - |
| 08.04.2025 | 35,09 | 35,09 | 33,85 | 33,85 | -3,34% | - |
| 07.04.2025 | 34,42 | 35,02 | 34,42 | 35,02 | -2,64% | - |
| 04.04.2025 | 36,18 | 36,18 | 35,97 | 35,97 | 3,51% | - |
| 03.04.2025 | 34,75 | 34,75 | 34,75 | 34,75 | -3,58% | - |
| 02.04.2025 | 36,18 | 36,18 | 36,04 | 36,04 | -1,29% | - |
| 01.04.2025 | 36,19 | 36,51 | 36,19 | 36,51 | 0,14% | - |
| 31.03.2025 | 35,73 | 36,46 | 35,73 | 36,46 | 1,42% | - |
| 28.03.2025 | 35,58 | 35,95 | 35,58 | 35,95 | 1,10% | - |
| 27.03.2025 | 35,65 | 35,65 | 35,56 | 35,56 | -0,28% | - |
| 26.03.2025 | 34,93 | 35,66 | 34,93 | 35,66 | 2,03% | - |
| 25.03.2025 | 35,08 | 35,08 | 34,95 | 34,95 | -2,86% | - |
| 24.03.2025 | 35,54 | 35,98 | 35,54 | 35,98 | 1,70% | 188,00 |
| 21.03.2025 | 35,55 | 35,55 | 35,38 | 35,38 | -0,56% | - |
| 20.03.2025 | 35,84 | 35,84 | 35,58 | 35,58 | -0,28% | - |
| 19.03.2025 | 36,21 | 36,21 | 35,68 | 35,68 | -1,05% | - |
| 18.03.2025 | 36,17 | 36,17 | 36,06 | 36,06 | 0,36% | - |
| 17.03.2025 | 35,93 | 35,93 | 35,93 | 35,93 | -0,42% | - |
| 14.03.2025 | 36,04 | 36,08 | 36,04 | 36,08 | 0,61% | - |
| 13.03.2025 | 35,21 | 35,86 | 35,21 | 35,86 | 1,90% | - |
| 12.03.2025 | 36,23 | 36,23 | 35,19 | 35,19 | -2,52% | - |
| 11.03.2025 | 37,22 | 37,22 | 36,10 | 36,10 | -2,70% | - |
| 10.03.2025 | 36,20 | 37,10 | 36,20 | 37,10 | 1,53% | - |
| 07.03.2025 | 35,14 | 36,54 | 35,14 | 36,54 | 2,99% | - |
| 06.03.2025 | 35,13 | 35,48 | 35,13 | 35,48 | 0,06% | - |
| 05.03.2025 | 36,22 | 36,22 | 35,46 | 35,46 | -3,06% | - |
| 04.03.2025 | 36,94 | 36,94 | 36,58 | 36,58 | -0,84% | - |
| 03.03.2025 | 36,11 | 36,89 | 36,11 | 36,89 | 1,88% | - |
| 28.02.2025 | 35,79 | 36,21 | 35,79 | 36,21 | 0,61% | - |
| 27.02.2025 | 35,47 | 36,07 | 35,47 | 35,99 | 0,67% | 4,00 |
| 26.02.2025 | 35,87 | 35,87 | 35,75 | 35,75 | -0,53% | - |
| 25.02.2025 | 35,06 | 35,94 | 35,06 | 35,94 | 1,93% | - |
| 24.02.2025 | 34,53 | 35,26 | 34,53 | 35,26 | 4,04% | - |
| 21.02.2025 | 33,89 | 33,89 | 33,89 | 33,89 | -0,47% | - |
| 20.02.2025 | 33,60 | 34,05 | 33,60 | 34,05 | -0,35% | - |
| 19.02.2025 | 33,75 | 34,17 | 33,75 | 34,17 | 0,62% | - |
| 18.02.2025 | 33,46 | 33,96 | 33,46 | 33,96 | 2,47% | - |
| 17.02.2025 | 33,22 | 33,22 | 33,14 | 33,14 | -2,50% | - |
| 14.02.2025 | 33,86 | 33,99 | 33,86 | 33,99 | -0,29% | 50,00 |
| 13.02.2025 | 33,89 | 34,09 | 33,89 | 34,09 | -0,41% | - |
| 12.02.2025 | 33,78 | 34,23 | 33,78 | 34,23 | 0,91% | - |
| 11.02.2025 | 33,48 | 33,92 | 33,48 | 33,92 | 1,41% | - |
| 10.02.2025 | 33,45 | 33,45 | 33,45 | 33,45 | -0,80% | - |
| 07.02.2025 | 33,66 | 33,72 | 33,66 | 33,72 | 0,12% | - |
| 06.02.2025 | 33,68 | 33,68 | 33,68 | 33,68 | -0,18% | - |
| 05.02.2025 | 33,66 | 33,74 | 33,66 | 33,74 | -0,50% | - |
| 04.02.2025 | 34,42 | 34,42 | 33,91 | 33,91 | -2,19% | - |
| 03.02.2025 | 33,91 | 34,67 | 33,91 | 34,67 | 2,12% | - |
| 31.01.2025 | 33,76 | 33,95 | 33,76 | 33,95 | 1,43% | - |
| 30.01.2025 | 33,47 | 33,47 | 33,47 | 33,47 | -0,30% | - |
| 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% | - |