33,315€
-2,39%
Echtzeit-Aktienkurs Essential Utilities
Bid:
Ask:
Aktienkurse zur Essential Utilities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 33,76 | 33,79 | 33,76 | 33,79 | -1,00% | 11,00 |
| 02.12.2025 | 34,20 | 34,25 | 33,54 | 34,13 | 0,71% | 177,00 |
| 01.12.2025 | 34,10 | 34,13 | 33,78 | 33,89 | -1,28% | 527,00 |
| 28.11.2025 | 34,33 | 34,33 | 34,33 | 34,33 | 1,40% | 45,00 |
| 27.11.2025 | 33,86 | 33,92 | 33,84 | 33,86 | -0,43% | - |
| 26.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,02% | 15,00 |
| 25.11.2025 | 34,97 | 34,97 | 34,29 | 34,35 | -0,09% | 156,00 |
| 24.11.2025 | 35,23 | 35,24 | 34,38 | 34,38 | -1,29% | 130,00 |
| 21.11.2025 | 33,61 | 35,12 | 33,50 | 34,83 | 3,26% | - |
| 20.11.2025 | 33,73 | 33,73 | 33,73 | 33,73 | 1,54% | 300,00 |
| 19.11.2025 | 33,44 | 33,48 | 33,22 | 33,22 | -3,09% | 67,00 |
| 18.11.2025 | 34,03 | 34,45 | 34,03 | 34,28 | -0,52% | 158,00 |
| 17.11.2025 | 34,57 | 34,57 | 34,03 | 34,46 | 0,94% | 192,00 |
| 14.11.2025 | 33,96 | 34,59 | 33,91 | 34,14 | 0,18% | 665,00 |
| 13.11.2025 | 33,47 | 34,18 | 33,47 | 34,08 | 0,65% | 126,00 |
| 12.11.2025 | 33,42 | 33,86 | 33,42 | 33,86 | -0,99% | 41,00 |
| 11.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,32% | 3,00 |
| 10.11.2025 | 34,09 | 34,09 | 34,09 | 34,09 | 0,06% | 10,00 |
| 07.11.2025 | 34,61 | 34,61 | 34,07 | 34,07 | -0,32% | 522,00 |
| 06.11.2025 | 34,05 | 34,84 | 34,05 | 34,18 | -1,44% | 1.130,00 |
| 05.11.2025 | 33,14 | 34,68 | 32,76 | 34,68 | 3,58% | 268,00 |
| 04.11.2025 | 33,48 | 33,48 | 33,48 | 33,48 | 1,00% | 62,00 |
| 03.11.2025 | 34,17 | 34,17 | 33,07 | 33,15 | -1,07% | 420,00 |
| 31.10.2025 | 33,35 | 33,51 | 32,73 | 33,51 | 0,33% | 2.708,00 |
| 30.10.2025 | 33,83 | 34,05 | 33,40 | 33,40 | -0,89% | 181,00 |
| 29.10.2025 | 34,91 | 35,00 | 33,70 | 33,70 | -3,74% | 613,00 |
| 28.10.2025 | 34,70 | 35,01 | 34,48 | 35,01 | -0,23% | 238,00 |
| 27.10.2025 | 36,03 | 36,36 | 34,74 | 35,09 | -0,85% | 1.223,00 |
| 24.10.2025 | 35,26 | 35,55 | 35,23 | 35,39 | -0,31% | 419,00 |
| 23.10.2025 | 36,26 | 36,47 | 35,50 | 35,50 | -2,12% | 323,00 |
| 22.10.2025 | 35,90 | 36,34 | 35,90 | 36,27 | 1,40% | 176,00 |
| 21.10.2025 | 35,66 | 35,98 | 35,66 | 35,77 | -0,64% | 638,00 |
| 20.10.2025 | 35,84 | 36,00 | 35,15 | 36,00 | 1,81% | 162,00 |
| 17.10.2025 | 34,63 | 35,58 | 34,63 | 35,36 | -0,62% | 332,00 |
| 16.10.2025 | 35,34 | 35,58 | 35,34 | 35,58 | 2,30% | 52,00 |
| 15.10.2025 | 34,78 | 34,78 | 34,59 | 34,78 | 0,52% | 603,00 |
| 14.10.2025 | 34,36 | 34,60 | 34,36 | 34,60 | -1,14% | 22,00 |
| 13.10.2025 | 35,01 | 35,73 | 35,00 | 35,00 | -0,77% | 160,00 |
| 10.10.2025 | 35,36 | 35,36 | 35,01 | 35,27 | 0,20% | 481,00 |
| 09.10.2025 | 34,98 | 35,69 | 34,98 | 35,20 | 0,28% | 341,00 |
| 08.10.2025 | 35,35 | 35,35 | 35,06 | 35,10 | 1,47% | 1.279,00 |
| 07.10.2025 | 34,56 | 34,91 | 34,00 | 34,59 | 1,56% | 1.393,00 |
| 06.10.2025 | 33,99 | 34,06 | 33,41 | 34,06 | 4,45% | 612,00 |
| 03.10.2025 | 32,65 | 32,65 | 32,61 | 32,61 | -1,06% | 11,00 |
| 02.10.2025 | 33,20 | 33,22 | 32,96 | 32,96 | -1,26% | 279,00 |
| 01.10.2025 | 34,08 | 34,14 | 33,38 | 33,38 | -1,01% | 406,00 |
| 30.09.2025 | 33,50 | 33,84 | 33,50 | 33,72 | 1,14% | 145,00 |
| 29.09.2025 | 33,39 | 33,39 | 32,62 | 33,34 | 1,43% | 244,00 |
| 26.09.2025 | 32,74 | 32,87 | 32,74 | 32,87 | 1,17% | 160,00 |
| 25.09.2025 | 32,67 | 32,67 | 32,49 | 32,49 | 0,90% | 77,00 |
| 24.09.2025 | 32,00 | 32,42 | 31,52 | 32,20 | 2,65% | 319,00 |
| 23.09.2025 | 31,72 | 31,72 | 31,37 | 31,37 | -0,70% | 212,00 |
| 22.09.2025 | 31,80 | 31,80 | 31,59 | 31,59 | -0,35% | 306,00 |
| 19.09.2025 | 31,92 | 31,92 | 31,70 | 31,70 | 0,09% | 273,00 |
| 18.09.2025 | 31,61 | 31,67 | 31,61 | 31,67 | 0,48% | 266,00 |
| 17.09.2025 | 31,49 | 31,52 | 31,49 | 31,52 | 0,00% | 2.617,00 |
| 16.09.2025 | 32,52 | 32,52 | 31,52 | 31,52 | -1,38% | 766,00 |
| 15.09.2025 | 33,02 | 33,02 | 31,96 | 31,96 | -1,42% | 456,00 |
| 12.09.2025 | 32,42 | 32,42 | 32,42 | 32,42 | 0,51% | 11,00 |
| 11.09.2025 | 32,48 | 32,57 | 31,92 | 32,26 | -0,65% | 1.499,00 |
| 10.09.2025 | 32,67 | 32,85 | 32,21 | 32,47 | -0,75% | 888,00 |
| 09.09.2025 | 32,65 | 32,89 | 32,41 | 32,71 | -0,24% | 438,00 |
| 08.09.2025 | 33,59 | 33,93 | 32,64 | 32,79 | -2,03% | 53,00 |
| 05.09.2025 | 33,69 | 33,69 | 32,83 | 33,47 | 0,51% | 614,00 |
| 04.09.2025 | 33,46 | 33,47 | 32,79 | 33,30 | 0,91% | 243,00 |
| 03.09.2025 | 33,06 | 33,06 | 33,00 | 33,00 | -1,84% | 155,00 |
| 02.09.2025 | 34,09 | 34,09 | 33,43 | 33,62 | -1,20% | 192,00 |
| 01.09.2025 | 34,04 | 34,04 | 33,35 | 34,03 | 0,44% | 94,00 |
| 29.08.2025 | 34,09 | 34,09 | 33,75 | 33,88 | 0,06% | 117,00 |
| 28.08.2025 | 34,60 | 34,60 | 33,86 | 33,86 | -1,40% | 50,00 |
| 27.08.2025 | 34,03 | 34,34 | 34,00 | 34,34 | 2,66% | 132,00 |
| 26.08.2025 | 33,90 | 34,32 | 33,45 | 33,45 | -1,06% | 494,00 |
| 25.08.2025 | 34,16 | 34,16 | 33,62 | 33,81 | -0,12% | 185,00 |
| 22.08.2025 | 34,16 | 34,16 | 33,85 | 33,85 | -0,06% | 261,00 |
| 21.08.2025 | 33,87 | 33,87 | 33,87 | 33,87 | -1,05% | 560,00 |
| 20.08.2025 | 33,74 | 34,23 | 33,74 | 34,23 | 2,85% | 1.805,00 |
| 19.08.2025 | 33,28 | 33,28 | 33,28 | 33,28 | 0,64% | 500,00 |
| 18.08.2025 | 33,74 | 33,74 | 33,06 | 33,07 | -1,22% | 256,00 |
| 15.08.2025 | 33,74 | 33,74 | 33,47 | 33,48 | -0,42% | 2.222,00 |
| 14.08.2025 | 33,74 | 33,74 | 33,22 | 33,62 | 0,03% | 622,00 |
| 13.08.2025 | 33,25 | 33,62 | 33,25 | 33,61 | 1,17% | 283,00 |
| 12.08.2025 | 33,70 | 33,70 | 32,84 | 33,22 | -0,84% | 243,00 |
| 11.08.2025 | 33,49 | 33,57 | 33,01 | 33,50 | 0,72% | 1.162,00 |
| 08.08.2025 | 33,75 | 33,75 | 33,18 | 33,26 | 0,51% | 425,00 |
| 07.08.2025 | 32,81 | 33,09 | 32,57 | 33,09 | 1,38% | 70,00 |
| 06.08.2025 | 33,03 | 33,03 | 32,64 | 32,64 | -0,88% | 104,00 |
| 05.08.2025 | 33,55 | 33,55 | 32,72 | 32,93 | -0,69% | 215,00 |
| 04.08.2025 | 33,43 | 33,43 | 32,85 | 33,16 | 1,91% | 108,00 |
| 01.08.2025 | 32,27 | 33,02 | 32,27 | 32,54 | 0,53% | 263,00 |
| 31.07.2025 | 32,69 | 32,73 | 32,37 | 32,37 | -0,31% | 243,00 |
| 30.07.2025 | 32,45 | 32,68 | 32,38 | 32,47 | 1,15% | 398,00 |
| 29.07.2025 | 31,53 | 32,10 | 31,50 | 32,10 | 1,58% | 74,00 |
| 28.07.2025 | 32,04 | 32,17 | 31,50 | 31,60 | 0,19% | 4.619,00 |
| 25.07.2025 | 31,61 | 32,09 | 31,54 | 31,54 | -0,47% | 293,00 |
| 24.07.2025 | 32,27 | 32,37 | 31,69 | 31,69 | -1,09% | 1.054,00 |
| 23.07.2025 | 32,81 | 32,81 | 31,83 | 32,04 | -2,58% | 1.108,00 |
| 22.07.2025 | 32,89 | 32,89 | 32,89 | 32,89 | 1,20% | 100,00 |
| 21.07.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 0,31% | 55,00 |
| 18.07.2025 | 32,24 | 32,40 | 32,24 | 32,40 | 0,78% | 44,00 |
| 17.07.2025 | 32,45 | 32,45 | 32,15 | 32,15 | -0,96% | 1.164,00 |