37,935€
0,98%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 37,45 | 38,26 | 37,41 | 37,94 | 1,00% | 714,00 |
| 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 |
| 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 |