33,025€
1,30%
Echtzeit-Aktienkurs Essential Utilities
Bid:
Ask:
Aktienkurse zur Essential Utilities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 33,34 | 33,34 | 33,14 | 33,14 | 1,66% | 48,00 |
| 05.06.2025 | 32,45 | 32,61 | 32,45 | 32,60 | -1,36% | 90,00 |
| 04.06.2025 | 33,10 | 33,57 | 32,75 | 33,05 | -1,93% | 3.109,00 |
| 03.06.2025 | 33,24 | 33,70 | 33,24 | 33,70 | 0,27% | 202,00 |
| 02.06.2025 | 34,10 | 34,27 | 33,28 | 33,61 | -0,94% | 233,00 |
| 30.05.2025 | 33,93 | 34,16 | 33,68 | 33,93 | 0,89% | - |
| 29.05.2025 | 33,83 | 33,83 | 33,63 | 33,63 | -0,36% | 88,00 |
| 28.05.2025 | 34,57 | 34,57 | 33,75 | 33,75 | -1,06% | 164,00 |
| 27.05.2025 | 34,83 | 34,83 | 34,11 | 34,11 | -0,32% | 270,00 |
| 26.05.2025 | 34,04 | 34,54 | 34,04 | 34,22 | 1,36% | 165,00 |
| 23.05.2025 | 34,42 | 34,42 | 33,76 | 33,76 | -0,71% | 436,00 |
| 22.05.2025 | 34,12 | 34,20 | 34,00 | 34,00 | -1,06% | 46,00 |
| 21.05.2025 | 34,56 | 35,14 | 34,15 | 34,37 | -1,76% | - |
| 20.05.2025 | 34,37 | 34,99 | 34,37 | 34,98 | 1,16% | 180,00 |
| 19.05.2025 | 33,98 | 34,66 | 33,98 | 34,58 | -0,55% | 66,00 |
| 16.05.2025 | 34,77 | 34,77 | 34,77 | 34,77 | 2,66% | 19,00 |
| 15.05.2025 | 33,07 | 33,87 | 33,07 | 33,87 | 2,23% | 755,00 |
| 14.05.2025 | 33,73 | 33,73 | 32,70 | 33,13 | -1,13% | 384,00 |
| 13.05.2025 | 34,50 | 34,50 | 33,51 | 33,51 | -6,63% | 707,00 |
| 12.05.2025 | 36,52 | 36,52 | 35,89 | 35,89 | -0,50% | 248,00 |
| 09.05.2025 | 36,03 | 36,07 | 36,03 | 36,07 | -0,22% | 60,00 |
| 08.05.2025 | 36,21 | 36,21 | 36,15 | 36,15 | -0,82% | 42,00 |
| 07.05.2025 | 36,97 | 37,00 | 36,06 | 36,45 | 0,12% | 214,00 |
| 06.05.2025 | 36,04 | 36,60 | 35,74 | 36,41 | 0,79% | - |
| 05.05.2025 | 36,11 | 36,12 | 35,40 | 36,12 | 1,23% | 82,00 |
| 02.05.2025 | 36,26 | 36,26 | 35,59 | 35,68 | 0,48% | 67,00 |
| 30.04.2025 | 36,15 | 36,15 | 35,51 | 35,51 | 0,31% | 3,00 |
| 29.04.2025 | 35,15 | 35,40 | 35,15 | 35,40 | -0,62% | 2,00 |
| 28.04.2025 | 34,97 | 35,62 | 34,97 | 35,62 | -0,84% | 141,00 |
| 25.04.2025 | 35,92 | 35,92 | 35,92 | 35,92 | 1,24% | 1,00 |
| 24.04.2025 | 36,07 | 36,07 | 35,48 | 35,48 | -3,87% | 44,00 |
| 23.04.2025 | 36,91 | 36,91 | 36,91 | 36,91 | 5,13% | 1,00 |
| 22.04.2025 | 35,11 | 35,11 | 35,11 | 35,11 | -1,76% | 20,00 |
| 17.04.2025 | 35,89 | 35,89 | 35,28 | 35,74 | 0,85% | 90,00 |
| 16.04.2025 | 35,63 | 35,63 | 35,44 | 35,44 | -0,87% | 348,00 |
| 15.04.2025 | 35,85 | 35,85 | 35,75 | 35,75 | 0,68% | 18,00 |
| 14.04.2025 | 34,96 | 35,51 | 34,96 | 35,51 | 2,56% | 36,00 |
| 11.04.2025 | 34,31 | 34,91 | 33,33 | 34,63 | 1,39% | - |
| 10.04.2025 | 34,52 | 34,52 | 34,04 | 34,15 | -1,19% | 1.264,00 |
| 09.04.2025 | 33,71 | 34,56 | 33,46 | 34,56 | -0,09% | 322,00 |
| 08.04.2025 | 35,50 | 35,50 | 34,38 | 34,59 | -1,40% | 396,00 |
| 07.04.2025 | 34,51 | 35,60 | 34,51 | 35,08 | -2,72% | 140,00 |
| 04.04.2025 | 36,79 | 37,56 | 35,99 | 36,06 | -2,09% | 3.515,00 |
| 03.04.2025 | 34,41 | 36,95 | 34,10 | 36,83 | 2,16% | 602,00 |
| 02.04.2025 | 36,26 | 36,92 | 36,05 | 36,05 | -1,98% | 209,00 |
| 01.04.2025 | 36,89 | 36,89 | 36,06 | 36,78 | 2,48% | 25,00 |
| 31.03.2025 | 35,89 | 35,89 | 35,89 | 35,89 | -1,51% | 68,00 |
| 28.03.2025 | 35,94 | 36,44 | 35,68 | 36,44 | 1,03% | 424,00 |
| 27.03.2025 | 36,07 | 36,07 | 36,07 | 36,07 | 0,57% | 83,00 |
| 26.03.2025 | 35,12 | 36,01 | 35,02 | 35,87 | 2,53% | - |
| 25.03.2025 | 35,09 | 35,09 | 34,98 | 34,98 | -1,38% | 220,00 |
| 24.03.2025 | 35,86 | 35,86 | 35,47 | 35,47 | -0,14% | 234,00 |
| 21.03.2025 | 35,52 | 35,52 | 35,52 | 35,52 | -1,28% | 250,00 |
| 20.03.2025 | 35,96 | 35,98 | 35,96 | 35,98 | 0,00% | 474,00 |
| 19.03.2025 | 36,27 | 36,27 | 35,98 | 35,98 | -0,88% | 87,00 |
| 18.03.2025 | 36,25 | 36,30 | 36,11 | 36,30 | -1,47% | 101,00 |
| 17.03.2025 | 36,00 | 36,98 | 35,97 | 36,84 | 1,99% | 287,00 |
| 14.03.2025 | 36,12 | 36,12 | 36,12 | 36,12 | 1,03% | 75,00 |
| 13.03.2025 | 35,25 | 35,75 | 35,25 | 35,75 | 0,34% | 280,00 |
| 12.03.2025 | 35,57 | 35,85 | 35,28 | 35,63 | -4,17% | 652,00 |
| 11.03.2025 | 37,18 | 37,18 | 37,18 | 37,18 | -0,32% | 150,00 |
| 10.03.2025 | 36,11 | 37,36 | 36,11 | 37,30 | 1,14% | 841,00 |
| 07.03.2025 | 35,84 | 36,91 | 35,05 | 36,88 | 4,83% | 258,00 |
| 06.03.2025 | 35,13 | 35,18 | 35,13 | 35,18 | -1,90% | 3,00 |
| 05.03.2025 | 36,13 | 36,13 | 35,45 | 35,86 | -1,75% | 167,00 |
| 04.03.2025 | 37,56 | 37,56 | 36,50 | 36,50 | -0,82% | 417,00 |
| 03.03.2025 | 36,85 | 36,85 | 36,12 | 36,80 | 1,57% | 123,00 |
| 28.02.2025 | 36,56 | 36,62 | 36,23 | 36,23 | 2,52% | 309,00 |
| 27.02.2025 | 35,66 | 35,66 | 35,34 | 35,34 | -0,73% | 100,00 |
| 26.02.2025 | 35,94 | 35,94 | 35,60 | 35,60 | -0,97% | 241,00 |
| 25.02.2025 | 35,95 | 35,95 | 35,95 | 35,95 | 2,16% | 15,00 |
| 24.02.2025 | 35,36 | 35,46 | 34,81 | 35,19 | 1,71% | 242,00 |
| 21.02.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 2,79% | 139,00 |
| 20.02.2025 | 33,66 | 33,66 | 33,66 | 33,66 | -1,92% | 30,00 |
| 19.02.2025 | 33,76 | 34,32 | 33,76 | 34,32 | 0,76% | 118,00 |
| 18.02.2025 | 33,51 | 34,06 | 33,51 | 34,06 | 2,16% | 101,00 |
| 17.02.2025 | 33,93 | 33,99 | 33,31 | 33,34 | -1,16% | 20,00 |
| 14.02.2025 | 34,64 | 34,64 | 33,73 | 33,73 | -1,83% | 199,00 |
| 13.02.2025 | 34,25 | 34,36 | 34,25 | 34,36 | -0,20% | 30,00 |
| 12.02.2025 | 34,43 | 34,43 | 34,43 | 34,43 | 2,75% | 29,00 |
| 11.02.2025 | 33,51 | 33,51 | 33,51 | 33,51 | -1,35% | 50,00 |
| 10.02.2025 | 33,50 | 33,97 | 33,50 | 33,97 | -0,41% | 26,00 |
| 07.02.2025 | 34,37 | 34,42 | 33,71 | 34,11 | 0,00% | 390,00 |
| 06.02.2025 | 34,38 | 34,57 | 33,72 | 34,11 | -0,52% | 157,00 |
| 05.02.2025 | 33,71 | 34,34 | 33,71 | 34,29 | -0,17% | 159,00 |
| 04.02.2025 | 34,46 | 35,39 | 34,35 | 34,35 | -2,16% | 1.196,00 |
| 03.02.2025 | 34,55 | 35,12 | 33,87 | 35,11 | 3,69% | 259,00 |
| 31.01.2025 | 33,95 | 34,06 | 33,86 | 33,86 | -0,63% | 175,00 |
| 30.01.2025 | 33,82 | 34,20 | 33,56 | 34,08 | 0,55% | - |
| 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 |