36,210€
1,09%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 36,01 | 36,36 | 35,93 | 36,36 | 1,51% | - |
| 15.09.2026 | 35,57 | 35,82 | 35,57 | 35,82 | 0,53% | - |
| 14.09.2026 | 35,10 | 35,63 | 35,10 | 35,63 | 1,08% | - |
| 11.09.2026 | 35,74 | 35,74 | 35,25 | 35,25 | -1,56% | - |
| 10.09.2026 | 35,83 | 35,83 | 35,81 | 35,81 | -0,47% | - |
| 09.09.2026 | 35,66 | 35,98 | 35,66 | 35,98 | -0,08% | - |
| 08.09.2026 | 35,16 | 36,01 | 35,16 | 36,01 | 2,62% | - |
| 07.09.2026 | 35,36 | 35,36 | 35,09 | 35,09 | -1,96% | - |
| 04.09.2026 | 35,59 | 35,79 | 35,59 | 35,79 | 0,87% | - |
| 03.09.2026 | 35,48 | 35,48 | 35,48 | 35,48 | 1,14% | - |
| 02.09.2026 | 35,08 | 35,08 | 35,08 | 35,08 | -0,11% | - |
| 01.09.2026 | 35,12 | 35,12 | 35,12 | 35,12 | -0,54% | - |
| 31.08.2026 | 34,97 | 35,31 | 34,97 | 35,31 | 0,57% | - |
| 28.08.2026 | 34,44 | 35,11 | 34,44 | 35,11 | 1,36% | - |
| 27.08.2026 | 34,63 | 34,64 | 34,63 | 34,64 | 0,26% | - |
| 26.08.2026 | 34,55 | 34,55 | 34,55 | 34,55 | -1,54% | - |
| 25.08.2026 | 35,09 | 35,09 | 35,09 | 35,09 | 2,99% | - |
| 24.08.2026 | 33,99 | 34,07 | 33,99 | 34,07 | -0,38% | 4,00 |
| 21.08.2026 | 34,18 | 34,20 | 34,18 | 34,20 | -1,61% | - |
| 20.08.2026 | 34,76 | 34,76 | 34,76 | 34,76 | 1,05% | - |
| 19.08.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,30% | - |
| 18.08.2026 | 33,96 | 33,96 | 33,96 | 33,96 | -0,76% | - |
| 17.08.2026 | 34,76 | 34,76 | 34,22 | 34,22 | -1,13% | - |
| 14.08.2026 | 34,68 | 34,68 | 34,61 | 34,61 | 1,17% | - |
| 13.08.2026 | 34,21 | 34,21 | 34,21 | 34,21 | -0,41% | - |
| 12.08.2026 | 34,35 | 34,35 | 34,35 | 34,35 | 1,75% | - |
| 11.08.2026 | 33,76 | 33,76 | 33,76 | 33,76 | -1,92% | 250,00 |
| 10.08.2026 | 34,46 | 34,46 | 34,42 | 34,42 | -0,61% | - |
| 07.08.2026 | 34,17 | 34,63 | 34,17 | 34,63 | 1,91% | 100,00 |
| 06.08.2026 | 33,98 | 33,98 | 33,98 | 33,98 | -0,15% | - |
| 05.08.2026 | 34,03 | 34,03 | 34,03 | 34,03 | -0,70% | - |
| 04.08.2026 | 33,39 | 34,27 | 33,39 | 34,27 | -0,23% | - |
| 03.08.2026 | 34,35 | 34,35 | 34,35 | 34,35 | -0,64% | - |
| 31.07.2026 | 34,84 | 34,84 | 34,57 | 34,57 | -3,25% | - |
| 30.07.2026 | 35,16 | 35,73 | 35,16 | 35,73 | 1,33% | 50,00 |
| 29.07.2026 | 35,26 | 35,26 | 35,26 | 35,26 | 2,50% | - |
| 28.07.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 27.07.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,20% | - |
| 24.07.2026 | 34,40 | 34,67 | 34,40 | 34,67 | 1,94% | - |
| 23.07.2026 | 34,03 | 34,03 | 34,01 | 34,01 | 0,92% | 560,00 |
| 22.07.2026 | 33,70 | 33,70 | 33,70 | 33,70 | -1,58% | - |
| 21.07.2026 | 34,24 | 34,24 | 34,24 | 34,24 | 0,09% | - |
| 20.07.2026 | 34,25 | 34,25 | 34,21 | 34,21 | -0,81% | - |
| 17.07.2026 | 33,87 | 34,49 | 33,87 | 34,49 | 1,41% | - |
| 16.07.2026 | 32,72 | 34,01 | 32,72 | 34,01 | 1,89% | 40,00 |
| 15.07.2026 | 33,38 | 33,38 | 33,38 | 33,38 | -0,24% | - |
| 14.07.2026 | 33,46 | 33,46 | 33,46 | 33,46 | -0,83% | - |
| 13.07.2026 | 33,33 | 33,74 | 33,33 | 33,74 | 0,48% | - |
| 10.07.2026 | 33,30 | 33,58 | 33,30 | 33,58 | -0,12% | - |
| 09.07.2026 | 33,62 | 33,62 | 33,62 | 33,62 | 0,33% | - |
| 08.07.2026 | 33,76 | 33,76 | 33,51 | 33,51 | 0,18% | - |
| 07.07.2026 | 33,45 | 33,45 | 33,45 | 33,45 | -0,12% | - |
| 06.07.2026 | 34,09 | 34,09 | 33,49 | 33,49 | -1,09% | - |
| 03.07.2026 | 34,07 | 34,07 | 33,86 | 33,86 | 2,54% | - |
| 02.07.2026 | 33,02 | 33,02 | 33,02 | 33,02 | -0,24% | - |
| 01.07.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -0,87% | - |
| 30.06.2026 | 33,39 | 33,39 | 33,39 | 33,39 | 0,33% | - |
| 29.06.2026 | 33,81 | 33,81 | 33,28 | 33,28 | -1,25% | - |
| 26.06.2026 | 32,88 | 33,70 | 32,88 | 33,70 | 2,59% | - |
| 25.06.2026 | 32,85 | 32,85 | 32,85 | 32,85 | 1,39% | - |
| 24.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 3,42% | - |
| 23.06.2026 | 31,33 | 31,33 | 31,33 | 31,33 | -2,12% | - |
| 22.06.2026 | 31,63 | 32,01 | 31,63 | 32,01 | 1,14% | - |
| 19.06.2026 | 31,65 | 31,65 | 31,65 | 31,65 | 0,03% | - |
| 18.06.2026 | 31,87 | 31,87 | 31,64 | 31,64 | -1,98% | - |
| 17.06.2026 | 32,28 | 32,28 | 32,28 | 32,28 | 0,65% | - |
| 16.06.2026 | 32,07 | 32,07 | 32,07 | 32,07 | -0,47% | - |
| 15.06.2026 | 32,24 | 32,24 | 32,22 | 32,22 | 1,51% | - |
| 12.06.2026 | 31,74 | 31,74 | 31,74 | 31,74 | -1,67% | - |
| 11.06.2026 | 32,28 | 32,28 | 32,28 | 32,28 | 0,59% | - |
| 10.06.2026 | 32,09 | 32,09 | 32,09 | 32,09 | -0,59% | - |
| 09.06.2026 | 31,42 | 32,28 | 31,42 | 32,28 | 1,96% | - |
| 08.06.2026 | 32,37 | 32,37 | 31,66 | 31,66 | -1,71% | - |
| 05.06.2026 | 31,27 | 32,21 | 31,27 | 32,21 | 2,78% | - |
| 04.06.2026 | 31,52 | 31,52 | 31,34 | 31,34 | -1,38% | - |
| 03.06.2026 | 31,47 | 31,78 | 31,47 | 31,78 | 0,70% | - |
| 02.06.2026 | 30,89 | 31,56 | 30,89 | 31,56 | 0,73% | - |
| 01.06.2026 | 31,33 | 31,33 | 31,33 | 31,33 | 0,00% | - |
| 29.05.2026 | 31,21 | 31,33 | 31,21 | 31,33 | -0,16% | - |
| 28.05.2026 | 31,61 | 31,61 | 31,37 | 31,38 | -1,23% | - |
| 27.05.2026 | 31,59 | 31,77 | 31,59 | 31,77 | 0,09% | - |
| 26.05.2026 | 32,04 | 32,04 | 31,74 | 31,74 | -0,75% | - |
| 25.05.2026 | 32,04 | 32,04 | 31,98 | 31,98 | -0,09% | - |
| 22.05.2026 | 31,57 | 32,01 | 31,57 | 32,01 | 1,17% | - |
| 21.05.2026 | 31,21 | 31,64 | 31,21 | 31,64 | 0,83% | - |
| 20.05.2026 | 32,00 | 32,00 | 31,38 | 31,38 | -0,54% | 100,00 |
| 19.05.2026 | 31,55 | 31,55 | 31,55 | 31,55 | -0,41% | - |
| 18.05.2026 | 31,46 | 31,68 | 31,46 | 31,68 | -0,44% | - |
| 15.05.2026 | 31,98 | 31,98 | 31,82 | 31,82 | -0,81% | - |
| 14.05.2026 | 32,08 | 32,08 | 32,08 | 32,08 | 0,25% | - |
| 13.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 2,33% | - |
| 12.05.2026 | 31,27 | 31,27 | 31,27 | 31,27 | -1,97% | - |
| 11.05.2026 | 31,90 | 31,90 | 31,90 | 31,90 | 0,41% | - |
| 08.05.2026 | 31,76 | 32,45 | 31,76 | 31,77 | 0,41% | 310,00 |
| 07.05.2026 | 31,64 | 31,64 | 31,64 | 31,64 | -0,69% | - |
| 06.05.2026 | 31,86 | 31,86 | 31,86 | 31,86 | -0,62% | - |
| 05.05.2026 | 32,16 | 32,16 | 32,06 | 32,06 | -0,53% | - |
| 04.05.2026 | 32,83 | 32,83 | 32,23 | 32,23 | 0,25% | 9,00 |
| 30.04.2026 | 33,26 | 33,26 | 32,15 | 32,15 | -4,20% | - |
| 29.04.2026 | 33,56 | 33,56 | 33,56 | 33,56 | 0,12% | - |