37,020€
-1,02%
Echtzeit-Aktienkurs Essential Utilities
Bid:
Ask:
Aktienkurse zur Essential Utilities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 35,83 | 35,84 | 35,16 | 35,77 | 0,79% | 246,00 |
| 04.09.2024 | 35,23 | 35,53 | 35,13 | 35,49 | 0,25% | - |
| 03.09.2024 | 35,48 | 35,56 | 35,34 | 35,40 | -0,42% | 529,00 |
| 02.09.2024 | 35,51 | 35,55 | 35,01 | 35,55 | 1,60% | 43,00 |
| 30.08.2024 | 35,25 | 35,25 | 34,99 | 34,99 | -0,20% | 162,00 |
| 29.08.2024 | 34,85 | 35,06 | 34,85 | 35,06 | -0,65% | 1.050,00 |
| 28.08.2024 | 35,14 | 35,29 | 35,14 | 35,29 | 1,58% | 58,00 |
| 27.08.2024 | 35,52 | 35,52 | 34,74 | 34,74 | -1,86% | 202,00 |
| 26.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,37% | 11,00 |
| 23.08.2024 | 35,50 | 35,51 | 35,02 | 35,27 | 0,66% | 93,00 |
| 22.08.2024 | 35,57 | 35,63 | 35,04 | 35,04 | -0,41% | 54,00 |
| 21.08.2024 | 35,58 | 35,71 | 35,17 | 35,19 | -2,32% | - |
| 20.08.2024 | 35,44 | 36,02 | 35,44 | 36,02 | -0,72% | 7,00 |
| 19.08.2024 | 35,58 | 36,28 | 35,58 | 36,28 | 1,23% | 81,00 |
| 16.08.2024 | 35,84 | 35,84 | 35,84 | 35,84 | -0,64% | 25,00 |
| 15.08.2024 | 36,31 | 36,31 | 36,07 | 36,07 | 0,75% | 68,00 |
| 14.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,47% | 32,00 |
| 13.08.2024 | 35,97 | 35,97 | 35,97 | 35,97 | 0,33% | 50,00 |
| 12.08.2024 | 36,31 | 36,31 | 35,85 | 35,85 | -1,24% | 340,00 |
| 09.08.2024 | 37,00 | 37,00 | 35,68 | 36,30 | -1,81% | 266,00 |
| 08.08.2024 | 35,88 | 36,97 | 35,88 | 36,97 | 1,26% | 3,00 |
| 07.08.2024 | 36,68 | 36,68 | 36,37 | 36,51 | 1,36% | 38,00 |
| 06.08.2024 | 36,97 | 36,97 | 36,02 | 36,02 | -3,84% | 574,00 |
| 05.08.2024 | 37,88 | 37,88 | 36,72 | 37,46 | -1,34% | 237,00 |
| 02.08.2024 | 37,25 | 37,97 | 36,98 | 37,97 | -0,08% | 90,00 |
| 01.08.2024 | 37,96 | 38,17 | 37,42 | 38,00 | 0,18% | 161,00 |
| 31.07.2024 | 38,08 | 38,08 | 37,93 | 37,93 | 0,80% | 60,00 |
| 30.07.2024 | 37,72 | 37,72 | 37,63 | 37,63 | 1,05% | 54,00 |
| 29.07.2024 | 37,98 | 38,08 | 36,99 | 37,24 | -1,17% | 550,00 |
| 26.07.2024 | 37,91 | 37,91 | 37,68 | 37,68 | 0,19% | 34,00 |
| 25.07.2024 | 38,33 | 38,33 | 37,61 | 37,61 | -0,74% | 309,00 |
| 24.07.2024 | 36,92 | 38,15 | 36,87 | 37,89 | 1,39% | 129,00 |
| 23.07.2024 | 37,66 | 37,66 | 37,37 | 37,37 | 0,51% | 297,00 |
| 22.07.2024 | 37,06 | 37,30 | 37,06 | 37,18 | -0,57% | 103,00 |
| 19.07.2024 | 37,60 | 37,68 | 37,08 | 37,40 | -1,62% | - |
| 18.07.2024 | 37,48 | 38,14 | 37,39 | 38,01 | -0,29% | 652,00 |
| 17.07.2024 | 37,05 | 38,12 | 37,05 | 38,12 | 2,92% | 1.038,00 |
| 16.07.2024 | 36,64 | 37,04 | 35,95 | 37,04 | 1,34% | 265,00 |
| 15.07.2024 | 37,56 | 37,63 | 36,37 | 36,55 | -2,35% | 469,00 |
| 12.07.2024 | 37,23 | 37,43 | 36,49 | 37,43 | 2,44% | 392,00 |
| 11.07.2024 | 35,20 | 36,54 | 35,20 | 36,54 | 5,30% | 154,00 |
| 10.07.2024 | 34,02 | 34,74 | 34,02 | 34,70 | 1,46% | 82,00 |
| 09.07.2024 | 34,21 | 34,49 | 34,20 | 34,20 | -0,73% | 28,00 |
| 08.07.2024 | 34,89 | 34,97 | 34,31 | 34,45 | 1,15% | 539,00 |
| 05.07.2024 | 34,06 | 34,06 | 34,06 | 34,06 | 0,15% | 50,00 |
| 04.07.2024 | 34,23 | 34,25 | 34,01 | 34,01 | -0,56% | 59,00 |
| 03.07.2024 | 34,84 | 34,84 | 34,20 | 34,20 | -1,64% | 342,00 |
| 02.07.2024 | 34,13 | 34,77 | 34,13 | 34,77 | -0,40% | 21,00 |
| 01.07.2024 | 35,11 | 35,11 | 34,87 | 34,91 | 0,40% | 387,00 |
| 28.06.2024 | 35,31 | 35,48 | 34,77 | 34,77 | -0,49% | 389,00 |
| 27.06.2024 | 35,24 | 35,54 | 34,79 | 34,94 | 0,00% | 903,00 |
| 26.06.2024 | 34,70 | 34,94 | 34,70 | 34,94 | -0,57% | 59,00 |
| 25.06.2024 | 35,59 | 35,59 | 35,14 | 35,14 | -0,40% | 73,00 |
| 24.06.2024 | 34,49 | 35,28 | 34,49 | 35,28 | 0,66% | 951,00 |
| 21.06.2024 | 35,05 | 35,05 | 35,05 | 35,05 | 2,07% | 57,00 |
| 20.06.2024 | 34,34 | 34,34 | 34,34 | 34,34 | -0,03% | 150,00 |
| 19.06.2024 | 34,42 | 34,45 | 34,34 | 34,35 | 0,47% | - |
| 18.06.2024 | 34,19 | 34,19 | 34,19 | 34,19 | -0,75% | 1,00 |
| 17.06.2024 | 35,03 | 35,05 | 34,45 | 34,45 | 0,06% | 18,00 |
| 14.06.2024 | 34,43 | 34,43 | 34,43 | 34,43 | 0,55% | 86,00 |
| 13.06.2024 | 34,24 | 34,24 | 34,24 | 34,24 | -1,50% | 60,00 |
| 12.06.2024 | 34,76 | 34,76 | 34,76 | 34,76 | 1,58% | 30,00 |
| 11.06.2024 | 34,22 | 34,22 | 34,22 | 34,22 | -1,35% | 3,00 |
| 10.06.2024 | 34,69 | 34,69 | 34,69 | 34,69 | 0,49% | 70,00 |
| 07.06.2024 | 34,99 | 34,99 | 34,28 | 34,52 | -0,92% | 82,00 |
| 06.06.2024 | 34,84 | 34,84 | 34,84 | 34,84 | -0,19% | 10,00 |
| 05.06.2024 | 35,04 | 35,14 | 34,66 | 34,91 | 1,85% | - |
| 04.06.2024 | 34,99 | 34,99 | 34,27 | 34,27 | -1,35% | 32,00 |
| 03.06.2024 | 34,51 | 35,18 | 34,46 | 34,74 | 3,21% | 241,00 |
| 31.05.2024 | 33,66 | 33,66 | 33,66 | 33,66 | 0,03% | 10,00 |