32,305€
0,92%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 32,22 | 32,44 | 31,61 | 32,29 | 0,87% | - |
| 03.02.2026 | 32,41 | 33,29 | 32,01 | 32,01 | -1,22% | 9.558,00 |
| 02.02.2026 | 32,44 | 33,04 | 32,37 | 32,41 | -0,99% | - |
| 30.01.2026 | 32,23 | 32,85 | 32,16 | 32,73 | 1,35% | - |
| 29.01.2026 | 31,80 | 32,64 | 31,79 | 32,30 | 1,16% | - |
| 28.01.2026 | 32,75 | 32,93 | 31,89 | 31,93 | -2,25% | - |
| 27.01.2026 | 33,15 | 33,27 | 32,61 | 32,66 | -1,30% | 2.375,00 |
| 26.01.2026 | 33,02 | 33,64 | 32,99 | 33,09 | -0,12% | 3.360,00 |
| 23.01.2026 | 33,74 | 33,82 | 33,02 | 33,13 | -1,57% | - |
| 22.01.2026 | 33,59 | 33,84 | 33,21 | 33,66 | 0,07% | - |
| 21.01.2026 | 33,57 | 33,99 | 33,40 | 33,64 | 0,10% | - |
| 20.01.2026 | 33,79 | 33,85 | 33,08 | 33,60 | -1,21% | - |
| 19.01.2026 | 33,98 | 34,12 | 33,90 | 34,01 | -0,93% | - |
| 16.01.2026 | 34,51 | 34,55 | 34,11 | 34,33 | -0,32% | - |
| 15.01.2026 | 34,11 | 34,54 | 34,09 | 34,44 | 1,03% | 8.560,00 |
| 14.01.2026 | 33,57 | 34,33 | 33,56 | 34,09 | 1,32% | - |
| 13.01.2026 | 33,55 | 33,96 | 33,22 | 33,65 | 0,25% | 782,00 |
| 12.01.2026 | 32,94 | 33,76 | 32,50 | 33,56 | 1,91% | 460,00 |
| 09.01.2026 | 33,04 | 33,30 | 32,81 | 32,93 | -0,20% | - |
| 08.01.2026 | 32,45 | 33,23 | 32,43 | 33,00 | 1,80% | - |
| 07.01.2026 | 32,92 | 33,14 | 32,41 | 32,41 | -1,58% | - |
| 06.01.2026 | 32,32 | 33,08 | 32,27 | 32,93 | 2,16% | - |
| 05.01.2026 | 33,14 | 33,22 | 31,90 | 32,24 | -2,02% | - |
| 02.01.2026 | 32,66 | 33,28 | 32,49 | 32,90 | -0,15% | - |
| 30.12.2025 | 32,87 | 32,95 | 32,85 | 32,95 | -0,18% | - |
| 29.12.2025 | 32,76 | 33,08 | 32,64 | 33,01 | 0,81% | - |
| 23.12.2025 | 32,74 | 32,80 | 32,54 | 32,75 | 0,75% | - |
| 22.12.2025 | 32,43 | 32,86 | 32,05 | 32,50 | -0,03% | - |
| 19.12.2025 | 32,95 | 33,11 | 32,51 | 32,51 | -1,47% | - |
| 18.12.2025 | 33,22 | 33,41 | 32,89 | 33,00 | -0,18% | - |
| 17.12.2025 | 32,72 | 33,14 | 32,02 | 33,06 | 1,46% | - |
| 16.12.2025 | 32,63 | 33,12 | 32,39 | 32,58 | -0,05% | - |
| 15.12.2025 | 32,36 | 32,67 | 32,16 | 32,60 | 0,56% | - |
| 12.12.2025 | 32,14 | 32,67 | 32,10 | 32,42 | 0,82% | - |
| 11.12.2025 | 31,89 | 32,44 | 31,75 | 32,15 | 0,16% | - |
| 10.12.2025 | 32,14 | 32,26 | 31,72 | 32,10 | 0,25% | - |
| 09.12.2025 | 32,25 | 32,66 | 31,95 | 32,02 | -2,53% | 134,00 |
| 08.12.2025 | 32,61 | 32,87 | 32,11 | 32,85 | 0,64% | 164,00 |
| 05.12.2025 | 32,54 | 32,92 | 32,44 | 32,64 | 0,34% | - |
| 04.12.2025 | 33,40 | 33,68 | 32,44 | 32,53 | -2,36% | - |
| 03.12.2025 | 33,41 | 33,84 | 33,18 | 33,32 | -0,43% | - |
| 02.12.2025 | 33,88 | 34,41 | 33,35 | 33,46 | -1,18% | - |
| 01.12.2025 | 34,01 | 34,22 | 33,74 | 33,86 | -0,76% | - |
| 28.11.2025 | 33,93 | 34,35 | 33,79 | 34,12 | 0,77% | - |
| 27.11.2025 | 33,86 | 33,92 | 33,84 | 33,86 | -0,65% | - |
| 26.11.2025 | 34,24 | 34,42 | 34,08 | 34,08 | -0,67% | - |
| 25.11.2025 | 34,63 | 34,79 | 34,18 | 34,31 | -1,12% | - |
| 24.11.2025 | 34,87 | 34,91 | 34,36 | 34,70 | -0,47% | - |
| 21.11.2025 | 33,57 | 35,15 | 33,37 | 34,87 | 4,78% | - |
| 20.11.2025 | 33,45 | 33,61 | 32,99 | 33,28 | -0,82% | - |
| 19.11.2025 | 33,78 | 34,04 | 33,11 | 33,55 | -1,27% | - |
| 18.11.2025 | 34,34 | 34,57 | 33,96 | 33,98 | -2,13% | - |
| 17.11.2025 | 34,19 | 34,72 | 34,12 | 34,72 | 1,31% | 4,00 |
| 14.11.2025 | 34,33 | 34,94 | 34,00 | 34,27 | 0,60% | - |
| 13.11.2025 | 33,79 | 34,14 | 33,51 | 34,07 | 0,98% | - |
| 12.11.2025 | 33,94 | 33,98 | 33,60 | 33,74 | -1,01% | - |
| 11.11.2025 | 33,99 | 34,28 | 33,84 | 34,08 | 0,32% | - |
| 10.11.2025 | 34,36 | 34,45 | 33,74 | 33,97 | -0,59% | - |
| 07.11.2025 | 34,30 | 34,55 | 33,79 | 34,17 | -0,50% | - |
| 06.11.2025 | 34,45 | 34,76 | 34,19 | 34,34 | -0,29% | - |
| 05.11.2025 | 33,28 | 34,82 | 33,21 | 34,44 | 3,02% | - |
| 04.11.2025 | 32,94 | 33,73 | 32,86 | 33,43 | 1,46% | - |
| 03.11.2025 | 33,82 | 33,98 | 32,93 | 32,95 | -2,63% | - |
| 31.10.2025 | 33,52 | 34,50 | 32,86 | 33,84 | 0,09% | - |
| 30.10.2025 | 33,70 | 34,07 | 33,37 | 33,81 | -0,03% | 45,00 |
| 29.10.2025 | 34,88 | 34,94 | 33,53 | 33,82 | -2,56% | 70,00 |
| 28.10.2025 | 34,92 | 35,03 | 33,93 | 34,71 | -0,74% | - |
| 27.10.2025 | 35,57 | 36,68 | 34,58 | 34,97 | -1,30% | - |
| 24.10.2025 | 35,65 | 35,73 | 35,16 | 35,43 | -0,63% | - |
| 23.10.2025 | 35,92 | 36,23 | 35,20 | 35,66 | -1,94% | - |
| 22.10.2025 | 35,94 | 36,52 | 35,77 | 36,36 | 1,07% | 140,00 |
| 21.10.2025 | 36,03 | 36,18 | 35,65 | 35,98 | -0,14% | - |
| 20.10.2025 | 35,42 | 36,10 | 35,30 | 36,03 | 1,52% | - |
| 17.10.2025 | 35,18 | 35,61 | 35,10 | 35,49 | 0,68% | 15,00 |
| 16.10.2025 | 34,91 | 35,47 | 34,88 | 35,25 | 0,87% | - |
| 15.10.2025 | 34,43 | 34,96 | 34,28 | 34,94 | 1,36% | - |
| 14.10.2025 | 34,24 | 35,12 | 34,22 | 34,47 | 0,67% | - |
| 13.10.2025 | 35,23 | 35,37 | 34,24 | 34,24 | -2,23% | - |
| 10.10.2025 | 35,19 | 35,35 | 34,94 | 35,02 | -1,00% | - |
| 09.10.2025 | 35,25 | 35,63 | 35,25 | 35,38 | 0,28% | - |
| 08.10.2025 | 34,99 | 35,28 | 34,83 | 35,28 | 1,48% | - |
| 07.10.2025 | 34,23 | 34,92 | 33,97 | 34,76 | 1,62% | - |
| 06.10.2025 | 33,63 | 34,21 | 33,52 | 34,21 | 2,75% | - |
| 03.10.2025 | 32,96 | 33,59 | 32,86 | 33,29 | 1,37% | 819,00 |
| 02.10.2025 | 33,06 | 33,26 | 32,77 | 32,84 | -0,51% | - |
| 01.10.2025 | 33,85 | 34,09 | 33,01 | 33,01 | -1,67% | - |
| 30.09.2025 | 33,33 | 33,76 | 33,06 | 33,57 | 0,90% | - |
| 29.09.2025 | 32,99 | 33,30 | 32,73 | 33,27 | 1,19% | - |
| 26.09.2025 | 32,37 | 32,94 | 32,36 | 32,88 | 0,74% | - |
| 25.09.2025 | 32,21 | 32,70 | 32,15 | 32,64 | 1,75% | - |
| 24.09.2025 | 31,85 | 32,29 | 31,83 | 32,08 | 1,17% | - |
| 23.09.2025 | 31,44 | 31,71 | 31,22 | 31,71 | 0,79% | 900,00 |
| 22.09.2025 | 31,51 | 31,76 | 31,31 | 31,46 | -0,54% | - |
| 19.09.2025 | 31,60 | 31,83 | 31,55 | 31,63 | 0,13% | 127,00 |
| 18.09.2025 | 31,69 | 31,97 | 31,31 | 31,59 | 0,05% | 167,00 |
| 17.09.2025 | 31,47 | 31,82 | 31,33 | 31,58 | -0,14% | - |
| 16.09.2025 | 32,15 | 32,25 | 31,48 | 31,62 | -1,43% | - |
| 15.09.2025 | 32,72 | 32,78 | 32,05 | 32,08 | -1,31% | - |
| 12.09.2025 | 32,62 | 32,67 | 32,37 | 32,51 | 0,78% | - |
| 11.09.2025 | 32,48 | 32,58 | 31,92 | 32,26 | -0,92% | - |