34,265€
0,13%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 32,82 | 34,22 | 32,82 | 34,22 | 3,70% | 40,00 |
| 15.07.2026 | 34,10 | 34,10 | 33,00 | 33,00 | -2,83% | 589,00 |
| 14.07.2026 | 33,96 | 33,96 | 33,96 | 33,96 | 0,01% | 250,00 |
| 13.07.2026 | 33,71 | 34,48 | 33,70 | 33,96 | 0,19% | - |
| 10.07.2026 | 33,68 | 34,07 | 33,46 | 33,89 | 0,44% | - |
| 09.07.2026 | 34,22 | 34,22 | 33,55 | 33,74 | -0,85% | 47,00 |
| 08.07.2026 | 33,76 | 34,03 | 33,76 | 34,03 | -1,16% | 301,00 |
| 07.07.2026 | 34,22 | 34,97 | 34,22 | 34,43 | 1,44% | 319,00 |
| 06.07.2026 | 34,14 | 34,18 | 33,73 | 33,94 | -0,41% | 153,00 |
| 03.07.2026 | 34,49 | 34,49 | 34,05 | 34,08 | -0,93% | 45,00 |
| 02.07.2026 | 34,31 | 34,47 | 34,28 | 34,40 | 2,59% | 302,00 |
| 01.07.2026 | 33,81 | 33,82 | 33,53 | 33,53 | -0,27% | 35,00 |
| 30.06.2026 | 33,66 | 33,66 | 33,62 | 33,62 | -0,68% | 90,00 |
| 29.06.2026 | 34,40 | 34,40 | 33,85 | 33,85 | -0,06% | 42,00 |
| 26.06.2026 | 33,30 | 33,87 | 33,30 | 33,87 | 1,96% | 125,00 |
| 25.06.2026 | 33,61 | 33,61 | 33,22 | 33,22 | 0,91% | 1.011,00 |
| 24.06.2026 | 32,47 | 32,92 | 32,47 | 32,92 | 1,14% | 161,00 |
| 23.06.2026 | 31,38 | 32,69 | 31,38 | 32,55 | 1,15% | 208,00 |
| 22.06.2026 | 32,32 | 32,34 | 32,10 | 32,18 | -0,22% | 256,00 |
| 19.06.2026 | 31,72 | 32,25 | 31,72 | 32,25 | -0,83% | 41,00 |
| 18.06.2026 | 32,53 | 32,53 | 32,16 | 32,52 | 1,63% | 382,00 |
| 17.06.2026 | 32,42 | 32,42 | 32,00 | 32,00 | -1,51% | 254,00 |
| 16.06.2026 | 32,75 | 32,83 | 32,49 | 32,49 | -0,34% | 150,00 |
| 15.06.2026 | 32,95 | 32,95 | 32,01 | 32,60 | 0,84% | 54,00 |
| 12.06.2026 | 32,19 | 32,33 | 32,19 | 32,33 | -1,97% | 121,00 |
| 11.06.2026 | 32,95 | 32,98 | 32,95 | 32,98 | -0,09% | 85,00 |
| 10.06.2026 | 32,05 | 33,01 | 32,05 | 33,01 | 1,13% | 139,00 |
| 09.06.2026 | 31,48 | 32,64 | 31,48 | 32,64 | 2,32% | 1.991,00 |
| 08.06.2026 | 32,94 | 33,27 | 31,90 | 31,90 | -2,60% | 1.364,00 |
| 05.06.2026 | 31,88 | 32,75 | 31,88 | 32,75 | 3,48% | 160,00 |
| 04.06.2026 | 31,88 | 32,28 | 31,48 | 31,65 | -1,98% | - |
| 03.06.2026 | 32,14 | 32,29 | 32,11 | 32,29 | 1,86% | 29,00 |
| 02.06.2026 | 31,34 | 31,71 | 30,95 | 31,70 | 1,44% | 155,00 |
| 01.06.2026 | 31,40 | 32,10 | 31,25 | 31,25 | -2,80% | 1.307,00 |
| 29.05.2026 | 32,15 | 32,15 | 32,15 | 32,15 | 0,85% | 6,00 |
| 28.05.2026 | 31,88 | 31,88 | 31,88 | 31,88 | -0,59% | 309,00 |
| 27.05.2026 | 32,07 | 32,07 | 32,07 | 32,07 | -0,19% | 25,00 |
| 26.05.2026 | 32,09 | 32,13 | 31,87 | 32,13 | -1,98% | 161,00 |
| 25.05.2026 | 32,73 | 32,78 | 32,09 | 32,78 | 1,93% | 159,00 |
| 22.05.2026 | 32,26 | 32,26 | 32,16 | 32,16 | 0,59% | 31,00 |
| 21.05.2026 | 31,79 | 31,97 | 31,79 | 31,97 | 1,49% | 150,00 |
| 20.05.2026 | 31,64 | 31,94 | 31,50 | 31,50 | -0,57% | 437,00 |
| 19.05.2026 | 31,68 | 31,68 | 31,68 | 31,68 | -0,81% | 1,00 |
| 18.05.2026 | 31,51 | 32,40 | 31,51 | 31,94 | -0,25% | 104,00 |
| 15.05.2026 | 32,43 | 32,60 | 31,70 | 32,02 | -1,11% | 314,00 |
| 14.05.2026 | 32,58 | 32,58 | 32,38 | 32,38 | 0,56% | 80,00 |
| 13.05.2026 | 32,13 | 32,20 | 32,13 | 32,20 | -0,62% | 248,00 |
| 12.05.2026 | 31,35 | 32,40 | 31,35 | 32,40 | 1,06% | 410,00 |
| 11.05.2026 | 32,07 | 32,07 | 31,81 | 32,06 | -0,37% | 515,00 |
| 08.05.2026 | 31,80 | 32,41 | 31,80 | 32,18 | -0,06% | 596,00 |
| 07.05.2026 | 32,33 | 32,33 | 31,20 | 32,20 | 1,26% | 987,00 |
| 06.05.2026 | 32,32 | 32,32 | 31,68 | 31,80 | -1,94% | 1.300,00 |
| 05.05.2026 | 32,86 | 32,86 | 32,22 | 32,43 | 0,31% | 463,00 |
| 04.05.2026 | 32,10 | 32,76 | 32,07 | 32,33 | 0,72% | 170,00 |
| 30.04.2026 | 32,93 | 32,93 | 32,10 | 32,10 | -4,18% | 259,00 |
| 29.04.2026 | 33,50 | 33,50 | 33,50 | 33,50 | -1,59% | 50,00 |
| 28.04.2026 | 33,36 | 34,04 | 33,36 | 34,04 | 0,86% | 36,00 |
| 27.04.2026 | 33,86 | 33,86 | 33,75 | 33,75 | -0,27% | 42,00 |
| 24.04.2026 | 34,74 | 34,74 | 33,84 | 33,84 | -1,57% | 55,00 |
| 23.04.2026 | 33,40 | 34,38 | 32,77 | 34,38 | 2,87% | 140,00 |
| 22.04.2026 | 33,80 | 33,80 | 33,42 | 33,42 | -0,98% | 40,00 |
| 21.04.2026 | 33,51 | 33,75 | 33,51 | 33,75 | -0,21% | 191,00 |
| 20.04.2026 | 33,25 | 33,91 | 32,64 | 33,82 | 3,08% | 928,00 |
| 17.04.2026 | 33,30 | 33,30 | 32,16 | 32,81 | -0,12% | 220,00 |
| 16.04.2026 | 33,02 | 33,07 | 32,42 | 32,85 | -0,30% | 563,00 |
| 15.04.2026 | 33,82 | 33,82 | 32,68 | 32,95 | -1,14% | 590,00 |
| 14.04.2026 | 33,90 | 33,90 | 33,13 | 33,33 | -0,80% | 178,00 |
| 13.04.2026 | 34,79 | 34,79 | 33,60 | 33,60 | -5,62% | 2.533,00 |
| 10.04.2026 | 35,44 | 35,60 | 35,05 | 35,60 | 1,58% | 333,00 |
| 09.04.2026 | 34,54 | 35,18 | 34,17 | 35,05 | 2,53% | - |
| 08.04.2026 | 34,88 | 34,88 | 33,97 | 34,18 | -3,96% | 864,00 |
| 07.04.2026 | 35,78 | 35,78 | 35,51 | 35,59 | 0,06% | 633,00 |
| 02.04.2026 | 35,23 | 35,57 | 34,57 | 35,57 | 2,66% | 788,00 |
| 01.04.2026 | 35,30 | 35,30 | 34,51 | 34,65 | -3,08% | 331,00 |
| 31.03.2026 | 35,75 | 35,75 | 35,75 | 35,75 | 2,55% | 10,00 |
| 30.03.2026 | 34,86 | 34,86 | 34,86 | 34,86 | -2,11% | 1,00 |
| 27.03.2026 | 35,45 | 35,61 | 35,45 | 35,61 | 1,16% | 312,00 |
| 26.03.2026 | 34,01 | 35,20 | 33,89 | 35,20 | 2,77% | 495,00 |
| 25.03.2026 | 34,30 | 34,30 | 34,00 | 34,25 | -1,75% | 961,00 |
| 24.03.2026 | 34,86 | 34,86 | 34,86 | 34,86 | 1,25% | 981,00 |
| 23.03.2026 | 34,38 | 34,43 | 34,13 | 34,43 | -0,58% | 1.698,00 |
| 20.03.2026 | 35,11 | 35,11 | 34,51 | 34,63 | -1,34% | 425,00 |
| 19.03.2026 | 35,63 | 35,63 | 34,83 | 35,10 | 0,03% | 451,00 |
| 18.03.2026 | 35,11 | 35,11 | 35,09 | 35,09 | -1,27% | 649,00 |
| 17.03.2026 | 35,56 | 35,56 | 35,48 | 35,54 | 0,71% | 92,00 |
| 16.03.2026 | 36,65 | 36,65 | 35,29 | 35,29 | -3,39% | 739,00 |
| 13.03.2026 | 35,87 | 36,53 | 35,87 | 36,53 | 4,67% | 421,00 |
| 12.03.2026 | 34,39 | 34,90 | 34,39 | 34,90 | 1,31% | 170,00 |
| 11.03.2026 | 33,80 | 34,45 | 33,80 | 34,45 | -1,74% | 472,00 |
| 10.03.2026 | 35,30 | 35,30 | 35,06 | 35,06 | -0,09% | 2,00 |
| 09.03.2026 | 34,67 | 35,31 | 34,04 | 35,09 | 1,56% | 746,00 |
| 06.03.2026 | 33,70 | 34,55 | 33,70 | 34,55 | 1,08% | 635,00 |
| 05.03.2026 | 34,18 | 34,18 | 34,18 | 34,18 | -1,19% | 1,00 |
| 04.03.2026 | 34,31 | 34,59 | 34,31 | 34,59 | 0,79% | 469,00 |
| 03.03.2026 | 33,67 | 34,32 | 33,67 | 34,32 | -0,61% | 1.172,00 |
| 02.03.2026 | 34,77 | 34,85 | 34,19 | 34,53 | 0,98% | 145,00 |
| 27.02.2026 | 33,52 | 34,59 | 33,29 | 34,20 | 1,95% | - |
| 26.02.2026 | 33,30 | 33,75 | 33,30 | 33,54 | -0,53% | 78,00 |
| 25.02.2026 | 34,05 | 34,59 | 33,58 | 33,72 | 1,05% | 888,00 |
| 24.02.2026 | 33,04 | 33,37 | 33,04 | 33,37 | 0,82% | 151,00 |