31,510€
0,41%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 31,67 | 31,79 | 31,41 | 31,54 | -0,13% | 32,00 |
| 26.06.2025 | 31,86 | 31,97 | 31,31 | 31,58 | -0,77% | - |
| 25.06.2025 | 32,73 | 32,76 | 31,74 | 31,83 | -2,42% | 300,00 |
| 24.06.2025 | 32,92 | 33,05 | 32,56 | 32,62 | -0,64% | 124,00 |
| 23.06.2025 | 32,39 | 32,98 | 32,34 | 32,83 | 1,23% | 140,00 |
| 20.06.2025 | 32,39 | 32,75 | 32,26 | 32,43 | 0,23% | - |
| 19.06.2025 | 32,57 | 32,59 | 32,35 | 32,35 | -0,74% | - |
| 18.06.2025 | 32,28 | 32,74 | 32,03 | 32,59 | 0,96% | - |
| 17.06.2025 | 32,27 | 32,58 | 31,76 | 32,28 | -0,17% | 570,00 |
| 16.06.2025 | 32,96 | 33,02 | 32,11 | 32,34 | -1,79% | - |
| 13.06.2025 | 33,03 | 33,53 | 32,85 | 32,93 | -0,62% | - |
| 12.06.2025 | 32,99 | 33,39 | 32,77 | 33,13 | -0,17% | 2.958,00 |
| 11.06.2025 | 33,44 | 33,55 | 33,03 | 33,19 | -0,91% | 234,00 |
| 10.06.2025 | 33,18 | 33,62 | 32,97 | 33,49 | 0,98% | - |
| 09.06.2025 | 32,93 | 33,25 | 32,74 | 33,17 | 0,42% | 420,00 |
| 06.06.2025 | 33,00 | 33,32 | 32,86 | 33,03 | 0,41% | - |
| 05.06.2025 | 32,42 | 33,00 | 32,40 | 32,89 | 0,60% | - |
| 04.06.2025 | 33,04 | 33,44 | 32,57 | 32,70 | -3,31% | - |
| 03.06.2025 | 33,68 | 34,17 | 33,38 | 33,82 | 0,39% | - |
| 02.06.2025 | 33,78 | 33,95 | 33,41 | 33,69 | -0,74% | 200,00 |
| 30.05.2025 | 33,91 | 34,15 | 33,69 | 33,94 | 0,55% | - |
| 29.05.2025 | 34,02 | 34,26 | 33,32 | 33,75 | -0,04% | - |
| 28.05.2025 | 34,29 | 34,37 | 33,63 | 33,77 | -1,43% | - |
| 27.05.2025 | 34,34 | 34,55 | 34,06 | 34,26 | -0,29% | - |
| 26.05.2025 | 34,22 | 34,40 | 34,10 | 34,36 | 0,44% | - |
| 23.05.2025 | 34,04 | 34,24 | 33,76 | 34,21 | 0,09% | - |
| 22.05.2025 | 34,39 | 34,55 | 33,91 | 34,18 | -0,55% | - |
| 21.05.2025 | 34,61 | 35,14 | 34,16 | 34,37 | -1,36% | - |
| 20.05.2025 | 34,75 | 35,07 | 34,68 | 34,84 | 0,01% | - |
| 19.05.2025 | 34,62 | 34,84 | 34,27 | 34,84 | -0,07% | 1.386,00 |
| 16.05.2025 | 34,02 | 34,88 | 34,01 | 34,86 | 2,21% | 210,00 |
| 15.05.2025 | 32,91 | 34,16 | 32,82 | 34,11 | 3,07% | - |
| 14.05.2025 | 33,47 | 33,68 | 32,45 | 33,09 | -1,05% | 300,00 |
| 13.05.2025 | 34,92 | 35,14 | 33,35 | 33,44 | -5,16% | - |
| 12.05.2025 | 36,54 | 37,53 | 35,12 | 35,26 | -2,65% | - |
| 09.05.2025 | 36,16 | 36,31 | 35,87 | 36,22 | 0,18% | - |
| 08.05.2025 | 36,44 | 36,61 | 36,01 | 36,16 | -0,32% | - |
| 07.05.2025 | 36,57 | 36,70 | 36,03 | 36,27 | -0,36% | - |
| 06.05.2025 | 36,06 | 36,59 | 35,80 | 36,40 | 0,75% | - |
| 05.05.2025 | 35,75 | 36,18 | 35,55 | 36,13 | 0,36% | 527,00 |
| 02.05.2025 | 36,02 | 36,10 | 35,50 | 36,00 | -0,83% | - |
| 30.04.2025 | 35,89 | 36,30 | 35,49 | 36,30 | 1,35% | - |
| 29.04.2025 | 35,40 | 35,95 | 34,93 | 35,82 | 1,60% | - |
| 28.04.2025 | 35,15 | 35,65 | 34,80 | 35,25 | -0,24% | - |
| 25.04.2025 | 35,65 | 35,80 | 34,81 | 35,34 | -0,37% | - |
| 24.04.2025 | 35,95 | 36,06 | 35,26 | 35,47 | -1,81% | - |
| 23.04.2025 | 36,54 | 36,66 | 35,19 | 36,12 | 0,22% | - |
| 22.04.2025 | 34,78 | 36,08 | 34,78 | 36,04 | 1,11% | - |
| 17.04.2025 | 35,49 | 35,95 | 34,73 | 35,65 | 1,35% | - |
| 16.04.2025 | 34,88 | 35,63 | 34,83 | 35,17 | -0,58% | - |
| 15.04.2025 | 35,32 | 35,87 | 35,30 | 35,38 | 0,01% | - |
| 14.04.2025 | 34,70 | 35,48 | 34,33 | 35,37 | 1,93% | - |
| 11.04.2025 | 34,16 | 34,91 | 33,34 | 34,70 | 1,36% | - |
| 10.04.2025 | 34,40 | 34,69 | 33,42 | 34,24 | -0,78% | - |
| 09.04.2025 | 33,67 | 35,04 | 33,29 | 34,51 | 0,50% | - |
| 08.04.2025 | 35,25 | 35,87 | 34,07 | 34,34 | -2,18% | 750,00 |
| 07.04.2025 | 34,90 | 36,22 | 34,33 | 35,10 | -2,93% | - |
| 04.04.2025 | 36,59 | 37,73 | 35,72 | 36,16 | -1,90% | - |
| 03.04.2025 | 35,98 | 37,37 | 35,35 | 36,86 | 1,54% | - |
| 02.04.2025 | 36,59 | 36,65 | 36,17 | 36,30 | -0,91% | - |
| 01.04.2025 | 36,47 | 36,82 | 36,42 | 36,64 | 0,29% | 155,00 |
| 31.03.2025 | 36,22 | 36,86 | 36,10 | 36,53 | 1,00% | 240,00 |
| 28.03.2025 | 35,79 | 36,47 | 35,68 | 36,17 | 1,90% | - |
| 27.03.2025 | 35,86 | 36,19 | 35,43 | 35,50 | 0,04% | - |
| 26.03.2025 | 35,12 | 36,01 | 35,02 | 35,48 | 0,95% | - |
| 25.03.2025 | 35,29 | 35,34 | 34,74 | 35,15 | -0,86% | 91,00 |
| 24.03.2025 | 35,73 | 35,97 | 34,97 | 35,45 | 0,40% | - |
| 21.03.2025 | 35,85 | 36,24 | 35,31 | 35,31 | -2,39% | - |
| 20.03.2025 | 36,00 | 36,24 | 35,46 | 36,18 | -0,17% | - |
| 19.03.2025 | 36,37 | 36,51 | 35,74 | 36,24 | -0,07% | - |
| 18.03.2025 | 36,45 | 36,60 | 35,45 | 36,26 | -0,87% | - |
| 17.03.2025 | 36,16 | 36,91 | 35,67 | 36,58 | 2,04% | - |
| 14.03.2025 | 36,24 | 36,35 | 35,56 | 35,85 | -0,60% | - |
| 13.03.2025 | 35,41 | 36,25 | 35,28 | 36,07 | 1,73% | - |
| 12.03.2025 | 36,41 | 36,81 | 35,22 | 35,45 | -3,76% | - |
| 11.03.2025 | 37,42 | 37,43 | 35,52 | 36,84 | -2,07% | 50,00 |
| 10.03.2025 | 36,62 | 38,05 | 36,21 | 37,62 | 2,48% | - |
| 07.03.2025 | 35,52 | 36,99 | 35,24 | 36,71 | 2,93% | - |
| 06.03.2025 | 35,64 | 35,79 | 34,97 | 35,66 | -0,01% | - |
| 05.03.2025 | 36,65 | 36,65 | 35,46 | 35,67 | -2,41% | - |
| 04.03.2025 | 37,33 | 37,74 | 36,41 | 36,55 | -2,08% | - |
| 03.03.2025 | 36,55 | 37,37 | 36,11 | 37,32 | 1,97% | - |
| 28.02.2025 | 36,16 | 36,83 | 36,04 | 36,60 | 1,29% | - |
| 27.02.2025 | 35,89 | 36,28 | 34,64 | 36,14 | 0,98% | - |
| 26.02.2025 | 36,30 | 36,36 | 35,60 | 35,79 | -1,06% | - |
| 25.02.2025 | 35,38 | 36,25 | 35,16 | 36,17 | 2,15% | - |
| 24.02.2025 | 34,93 | 35,68 | 34,63 | 35,41 | 1,26% | - |
| 21.02.2025 | 34,28 | 35,14 | 34,27 | 34,97 | 2,55% | - |
| 20.02.2025 | 34,01 | 34,41 | 33,81 | 34,10 | 0,04% | - |
| 19.02.2025 | 34,13 | 34,52 | 33,95 | 34,09 | -0,16% | - |
| 18.02.2025 | 33,79 | 34,28 | 33,41 | 34,14 | 1,47% | - |
| 17.02.2025 | 33,59 | 33,69 | 33,56 | 33,65 | 0,25% | - |
| 14.02.2025 | 34,30 | 34,41 | 33,49 | 33,56 | -2,03% | 123,00 |
| 13.02.2025 | 34,31 | 34,53 | 34,08 | 34,26 | -0,41% | - |
| 12.02.2025 | 34,18 | 34,63 | 33,97 | 34,40 | 0,66% | - |
| 11.02.2025 | 33,83 | 34,17 | 33,54 | 34,17 | 0,80% | - |
| 10.02.2025 | 33,94 | 34,21 | 33,63 | 33,90 | -0,37% | - |
| 07.02.2025 | 34,04 | 34,12 | 33,63 | 34,03 | 0,10% | - |
| 06.02.2025 | 34,03 | 34,30 | 33,84 | 33,99 | 0,07% | 350,00 |
| 05.02.2025 | 34,04 | 34,38 | 33,89 | 33,97 | -0,44% | - |