33,875€
-0,04%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 33,82 | 34,05 | 33,56 | 33,89 | -0,01% | - |
| 29.01.2025 | 34,25 | 34,25 | 33,89 | 33,89 | -0,53% | 60,00 |
| 28.01.2025 | 34,10 | 34,65 | 34,07 | 34,07 | 0,56% | 367,00 |
| 27.01.2025 | 32,08 | 33,88 | 31,50 | 33,88 | 5,61% | 484,00 |
| 24.01.2025 | 31,71 | 32,08 | 31,71 | 32,08 | -1,35% | 418,00 |
| 23.01.2025 | 32,59 | 32,63 | 31,97 | 32,52 | 0,62% | 565,00 |
| 22.01.2025 | 33,34 | 33,37 | 32,32 | 32,32 | -4,12% | 629,00 |
| 21.01.2025 | 33,71 | 33,71 | 33,71 | 33,71 | -1,26% | 50,00 |
| 20.01.2025 | 33,85 | 34,19 | 33,85 | 34,14 | -1,16% | 219,00 |
| 17.01.2025 | 34,54 | 34,54 | 34,54 | 34,54 | 1,89% | 20,00 |
| 16.01.2025 | 33,20 | 33,90 | 33,20 | 33,90 | 0,98% | 152,00 |
| 15.01.2025 | 33,45 | 33,77 | 32,86 | 33,57 | 1,18% | 577,00 |
| 14.01.2025 | 33,29 | 33,30 | 32,63 | 33,18 | 0,79% | 309,00 |
| 13.01.2025 | 33,56 | 33,82 | 32,74 | 32,92 | -1,73% | 903,00 |
| 10.01.2025 | 33,91 | 33,91 | 33,50 | 33,50 | -2,30% | 129,00 |
| 09.01.2025 | 34,24 | 34,29 | 34,24 | 34,29 | 1,33% | 64,00 |
| 08.01.2025 | 33,86 | 33,86 | 33,84 | 33,84 | -0,88% | 142,00 |
| 07.01.2025 | 34,01 | 34,38 | 34,00 | 34,14 | -0,47% | 1.169,00 |
| 06.01.2025 | 35,34 | 35,34 | 34,30 | 34,30 | -1,97% | 570,00 |
| 03.01.2025 | 34,99 | 34,99 | 34,99 | 34,99 | -0,09% | 30,00 |
| 02.01.2025 | 35,45 | 35,72 | 35,02 | 35,02 | -0,48% | 409,00 |
| 30.12.2024 | 34,54 | 35,19 | 34,54 | 35,19 | -0,40% | 158,00 |
| 27.12.2024 | 35,28 | 35,38 | 35,28 | 35,33 | 1,79% | 291,00 |
| 23.12.2024 | 35,32 | 35,34 | 34,39 | 34,71 | -1,14% | 198,00 |
| 20.12.2024 | 34,27 | 35,11 | 34,27 | 35,11 | 0,57% | 45,00 |
| 19.12.2024 | 34,95 | 35,37 | 34,63 | 34,91 | -1,10% | - |
| 18.12.2024 | 35,93 | 35,93 | 35,30 | 35,30 | -3,45% | 429,00 |
| 17.12.2024 | 36,50 | 36,96 | 36,10 | 36,56 | -1,88% | 200,00 |
| 16.12.2024 | 37,19 | 37,26 | 37,18 | 37,26 | 0,51% | 36,00 |
| 13.12.2024 | 36,74 | 37,07 | 36,74 | 37,07 | -0,32% | 2,00 |
| 12.12.2024 | 36,70 | 37,19 | 36,66 | 37,19 | 0,73% | 432,00 |
| 11.12.2024 | 36,92 | 36,92 | 36,92 | 36,92 | 1,15% | 111,00 |
| 10.12.2024 | 36,51 | 37,27 | 36,50 | 36,50 | -1,11% | 111,00 |
| 09.12.2024 | 37,22 | 37,22 | 36,51 | 36,91 | 0,08% | 30,00 |
| 06.12.2024 | 36,83 | 36,90 | 36,75 | 36,88 | 0,19% | 91,00 |
| 05.12.2024 | 36,81 | 36,81 | 36,81 | 36,81 | -2,10% | 144,00 |
| 04.12.2024 | 37,61 | 37,63 | 37,60 | 37,60 | -0,79% | 270,00 |
| 03.12.2024 | 37,88 | 37,90 | 37,87 | 37,90 | -0,18% | 121,00 |
| 02.12.2024 | 38,23 | 38,26 | 37,97 | 37,97 | -0,24% | 95,00 |
| 29.11.2024 | 38,55 | 38,55 | 38,06 | 38,06 | -1,48% | 128,00 |
| 28.11.2024 | 38,63 | 38,63 | 38,63 | 38,63 | 0,55% | 25,00 |
| 27.11.2024 | 38,38 | 38,42 | 38,38 | 38,42 | 1,45% | 220,00 |
| 26.11.2024 | 37,87 | 37,87 | 37,87 | 37,87 | -1,38% | 1,00 |
| 25.11.2024 | 37,58 | 38,43 | 37,58 | 38,40 | 1,32% | 161,00 |
| 22.11.2024 | 37,66 | 37,90 | 37,66 | 37,90 | 0,89% | 1.258,00 |
| 21.11.2024 | 36,92 | 37,71 | 36,87 | 37,57 | 1,68% | - |
| 20.11.2024 | 36,88 | 37,23 | 36,82 | 36,95 | 0,39% | - |
| 19.11.2024 | 36,29 | 36,90 | 36,29 | 36,80 | 0,03% | 206,00 |
| 18.11.2024 | 36,28 | 36,79 | 36,15 | 36,79 | 0,33% | 108,00 |
| 15.11.2024 | 36,39 | 36,67 | 36,39 | 36,67 | -0,19% | 11,00 |
| 14.11.2024 | 36,74 | 36,74 | 36,74 | 36,74 | -1,18% | 32,00 |
| 13.11.2024 | 37,18 | 37,18 | 37,18 | 37,18 | -0,19% | 40,00 |
| 12.11.2024 | 36,73 | 37,25 | 36,73 | 37,25 | -0,61% | 14,00 |
| 11.11.2024 | 37,37 | 37,64 | 37,37 | 37,48 | 2,18% | 830,00 |
| 08.11.2024 | 36,69 | 36,69 | 36,36 | 36,68 | 1,89% | 180,00 |
| 07.11.2024 | 37,93 | 37,93 | 36,00 | 36,00 | -4,36% | 233,00 |
| 06.11.2024 | 37,98 | 38,69 | 37,12 | 37,64 | 2,56% | 672,00 |
| 05.11.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 3,70% | 2,00 |
| 04.11.2024 | 34,72 | 35,39 | 34,72 | 35,39 | -0,03% | 141,00 |
| 01.11.2024 | 35,73 | 35,78 | 35,40 | 35,40 | -0,65% | 145,00 |
| 31.10.2024 | 35,71 | 35,71 | 35,63 | 35,63 | -0,53% | 33,00 |
| 30.10.2024 | 35,62 | 35,82 | 35,51 | 35,82 | 0,20% | 1.053,00 |
| 29.10.2024 | 36,30 | 36,30 | 35,75 | 35,75 | -0,80% | 577,00 |
| 28.10.2024 | 35,75 | 36,04 | 35,75 | 36,04 | 0,45% | 202,00 |
| 25.10.2024 | 35,88 | 35,88 | 35,88 | 35,88 | -2,79% | 2,00 |
| 24.10.2024 | 36,99 | 36,99 | 36,91 | 36,91 | -1,47% | 51,00 |
| 23.10.2024 | 37,80 | 37,89 | 37,34 | 37,46 | -0,11% | 47,00 |
| 22.10.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 0,78% | 132,00 |
| 21.10.2024 | 37,66 | 37,66 | 37,21 | 37,21 | 1,72% | 542,00 |
| 18.10.2024 | 36,58 | 36,58 | 36,58 | 36,58 | -1,27% | 43,00 |
| 17.10.2024 | 37,26 | 37,49 | 37,00 | 37,05 | -0,94% | - |
| 16.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,73% | 25,00 |
| 15.10.2024 | 36,32 | 37,13 | 36,25 | 37,13 | 1,39% | 68,00 |
| 14.10.2024 | 36,18 | 36,62 | 35,57 | 36,62 | 2,52% | 163,00 |
| 11.10.2024 | 35,44 | 35,72 | 35,44 | 35,72 | 1,39% | 50,00 |
| 10.10.2024 | 35,62 | 35,62 | 35,23 | 35,23 | 1,73% | 28,00 |
| 09.10.2024 | 34,63 | 34,63 | 34,63 | 34,63 | -1,40% | 50,00 |
| 08.10.2024 | 34,43 | 35,12 | 34,43 | 35,12 | 1,68% | 15,00 |
| 07.10.2024 | 35,12 | 35,12 | 34,50 | 34,54 | -0,97% | 64,00 |
| 04.10.2024 | 35,11 | 35,37 | 34,73 | 34,88 | -0,71% | - |
| 03.10.2024 | 35,05 | 35,16 | 34,79 | 35,13 | 0,89% | - |
| 02.10.2024 | 34,18 | 34,82 | 34,18 | 34,82 | 0,06% | 17,00 |
| 01.10.2024 | 34,96 | 34,96 | 34,76 | 34,80 | 1,16% | 241,00 |
| 30.09.2024 | 34,65 | 34,65 | 34,40 | 34,40 | -0,23% | 85,00 |
| 27.09.2024 | 34,51 | 34,51 | 34,48 | 34,48 | -0,03% | 427,00 |
| 26.09.2024 | 34,49 | 34,54 | 34,49 | 34,49 | 1,08% | 200,00 |
| 25.09.2024 | 33,64 | 34,31 | 33,64 | 34,12 | 0,06% | 410,00 |
| 24.09.2024 | 34,09 | 34,28 | 34,09 | 34,10 | -1,30% | 145,00 |
| 23.09.2024 | 33,76 | 34,55 | 33,73 | 34,55 | 1,98% | 533,00 |
| 20.09.2024 | 34,66 | 34,66 | 33,88 | 33,88 | -1,63% | 83,00 |
| 19.09.2024 | 35,40 | 35,40 | 34,44 | 34,44 | -1,49% | 305,00 |
| 18.09.2024 | 34,96 | 34,96 | 34,96 | 34,96 | -1,80% | 15,00 |
| 17.09.2024 | 35,17 | 35,60 | 35,17 | 35,60 | -0,20% | 31,00 |
| 16.09.2024 | 34,98 | 35,89 | 34,98 | 35,67 | 0,56% | 420,00 |
| 13.09.2024 | 35,47 | 35,47 | 35,47 | 35,47 | 1,14% | 8,00 |
| 12.09.2024 | 35,84 | 36,11 | 35,07 | 35,07 | -0,43% | 555,00 |
| 11.09.2024 | 35,52 | 36,27 | 35,22 | 35,22 | -2,11% | 200,00 |
| 10.09.2024 | 35,61 | 35,98 | 35,61 | 35,98 | 1,84% | 33,00 |
| 09.09.2024 | 35,64 | 35,69 | 35,24 | 35,33 | 0,68% | 175,00 |
| 06.09.2024 | 35,40 | 35,40 | 35,09 | 35,09 | -1,90% | 27,00 |