34,385€
-1,16%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 34,52 | 34,70 | 34,30 | 34,38 | -1,19% | 34,00 |
| 05.10.2026 | 34,73 | 34,79 | 34,73 | 34,79 | -0,49% | 207,00 |
| 02.10.2026 | 34,18 | 34,96 | 34,18 | 34,96 | 2,82% | 26,00 |
| 01.10.2026 | 34,69 | 34,70 | 34,00 | 34,00 | -2,66% | 200,00 |
| 30.09.2026 | 35,06 | 35,06 | 34,75 | 34,93 | 0,68% | 136,00 |
| 29.09.2026 | 34,30 | 34,76 | 33,94 | 34,70 | 1,24% | - |
| 28.09.2026 | 34,27 | 34,27 | 34,27 | 34,27 | -0,93% | 2,00 |
| 25.09.2026 | 34,59 | 34,59 | 34,59 | 34,59 | -0,97% | 6,00 |
| 24.09.2026 | 34,87 | 35,30 | 34,87 | 34,93 | -1,58% | 53,00 |
| 23.09.2026 | 35,73 | 35,73 | 35,16 | 35,49 | -0,31% | 130,00 |
| 22.09.2026 | 35,02 | 35,60 | 35,02 | 35,60 | 0,74% | 147,00 |
| 21.09.2026 | 35,62 | 36,37 | 35,34 | 35,34 | -0,84% | 205,00 |
| 18.09.2026 | 35,64 | 35,64 | 35,64 | 35,64 | -1,56% | 288,00 |
| 17.09.2026 | 36,30 | 36,40 | 35,72 | 36,21 | 0,60% | - |
| 16.09.2026 | 35,63 | 36,33 | 35,63 | 35,99 | 0,03% | 62,00 |
| 15.09.2026 | 36,25 | 36,25 | 35,62 | 35,98 | 0,76% | 27,00 |
| 14.09.2026 | 35,13 | 35,71 | 35,13 | 35,71 | 0,79% | 500,00 |
| 11.09.2026 | 35,97 | 35,97 | 35,43 | 35,43 | -1,47% | 28,00 |
| 10.09.2026 | 36,57 | 36,57 | 35,96 | 35,96 | -1,34% | 250,00 |
| 09.09.2026 | 36,45 | 36,45 | 36,45 | 36,45 | 0,86% | 27,00 |
| 08.09.2026 | 35,29 | 36,14 | 35,29 | 36,14 | 0,44% | 592,00 |
| 07.09.2026 | 36,12 | 36,12 | 35,32 | 35,98 | 0,06% | 41,00 |
| 04.09.2026 | 36,00 | 36,19 | 35,82 | 35,96 | -0,66% | - |
| 03.09.2026 | 36,17 | 36,20 | 35,49 | 36,20 | 1,17% | 838,00 |
| 02.09.2026 | 35,48 | 36,01 | 35,16 | 35,78 | 0,51% | - |
| 01.09.2026 | 35,86 | 35,86 | 35,01 | 35,60 | 0,03% | 50,00 |
| 31.08.2026 | 34,97 | 35,59 | 34,97 | 35,59 | 0,52% | 153,00 |
| 28.08.2026 | 34,83 | 35,48 | 34,75 | 35,41 | 1,88% | - |
| 27.08.2026 | 34,99 | 35,12 | 34,75 | 34,75 | -0,66% | 189,00 |
| 26.08.2026 | 35,31 | 35,31 | 34,98 | 34,98 | -0,43% | 86,00 |
| 25.08.2026 | 35,13 | 35,13 | 35,13 | 35,13 | 0,34% | 1,00 |
| 24.08.2026 | 34,73 | 35,01 | 34,50 | 35,01 | 1,30% | 372,00 |
| 21.08.2026 | 34,94 | 34,94 | 34,40 | 34,56 | -0,29% | 342,00 |
| 20.08.2026 | 34,66 | 34,66 | 34,66 | 34,66 | 0,46% | 30,00 |
| 19.08.2026 | 35,13 | 35,13 | 34,50 | 34,50 | -1,23% | 32,00 |
| 18.08.2026 | 34,01 | 34,93 | 34,01 | 34,93 | 0,66% | 18,00 |
| 17.08.2026 | 35,16 | 35,16 | 34,70 | 34,70 | -0,23% | 193,00 |
| 14.08.2026 | 35,32 | 35,32 | 34,78 | 34,78 | -0,40% | 65,00 |
| 13.08.2026 | 34,94 | 35,08 | 34,92 | 34,92 | 0,75% | 5,00 |
| 12.08.2026 | 34,41 | 34,66 | 34,41 | 34,66 | -0,12% | 28,00 |
| 11.08.2026 | 34,14 | 34,72 | 33,97 | 34,70 | 0,67% | - |
| 10.08.2026 | 34,99 | 35,16 | 33,88 | 34,47 | -1,09% | 655,00 |
| 07.08.2026 | 34,94 | 34,94 | 34,36 | 34,85 | 0,93% | 66,00 |
| 06.08.2026 | 34,05 | 34,53 | 34,05 | 34,53 | 1,44% | 220,00 |
| 05.08.2026 | 34,04 | 34,04 | 34,04 | 34,04 | 0,41% | 60,00 |
| 04.08.2026 | 34,09 | 34,09 | 33,45 | 33,90 | 1,04% | 318,00 |
| 03.08.2026 | 35,08 | 35,22 | 33,55 | 33,55 | -3,54% | 494,00 |
| 31.07.2026 | 35,05 | 35,05 | 34,78 | 34,78 | -0,94% | 89,00 |
| 30.07.2026 | 35,95 | 35,95 | 34,97 | 35,11 | -2,06% | 770,00 |
| 29.07.2026 | 35,39 | 35,85 | 35,39 | 35,85 | -1,05% | 967,00 |
| 28.07.2026 | 35,13 | 36,23 | 34,44 | 36,23 | 4,35% | 2.082,00 |
| 27.07.2026 | 35,29 | 35,29 | 34,72 | 34,72 | -0,52% | 151,00 |
| 24.07.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 0,49% | 300,00 |
| 23.07.2026 | 34,68 | 34,73 | 34,68 | 34,73 | 0,46% | 20,00 |
| 22.07.2026 | 34,43 | 34,57 | 34,43 | 34,57 | 1,17% | 11,00 |
| 21.07.2026 | 34,19 | 34,19 | 34,17 | 34,17 | -0,41% | 31,00 |
| 20.07.2026 | 34,31 | 34,31 | 34,31 | 34,31 | -1,86% | 260,00 |
| 17.07.2026 | 33,94 | 34,96 | 33,94 | 34,96 | 2,16% | 88,00 |
| 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 |