36,135€
0,29%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2025 | 36,45 | 36,60 | 36,12 | 36,14 | -1,20% | - |
| 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% | - |
| 04.02.2025 | 34,92 | 35,11 | 33,99 | 34,12 | -2,50% | 500,00 |
| 03.02.2025 | 34,14 | 35,16 | 33,83 | 34,99 | 2,29% | - |
| 31.01.2025 | 34,17 | 34,29 | 33,75 | 34,21 | 0,41% | 60,00 |
| 30.01.2025 | 33,82 | 34,20 | 33,65 | 34,07 | 0,89% | - |
| 29.01.2025 | 34,22 | 34,49 | 33,57 | 33,77 | -1,29% | - |
| 28.01.2025 | 33,71 | 34,73 | 33,70 | 34,21 | 1,27% | - |
| 27.01.2025 | 31,86 | 33,84 | 31,58 | 33,78 | 5,88% | - |
| 24.01.2025 | 32,12 | 32,31 | 31,82 | 31,90 | -1,09% | 703,00 |
| 23.01.2025 | 32,39 | 32,79 | 32,19 | 32,25 | -0,09% | - |
| 22.01.2025 | 33,59 | 33,69 | 32,24 | 32,28 | -3,71% | - |
| 21.01.2025 | 33,83 | 34,30 | 33,44 | 33,53 | -0,62% | - |
| 20.01.2025 | 33,97 | 34,08 | 33,74 | 33,74 | -0,98% | 3.135,00 |
| 17.01.2025 | 34,20 | 34,43 | 33,96 | 34,07 | -0,10% | - |
| 16.01.2025 | 33,56 | 34,18 | 33,36 | 34,11 | 1,79% | - |
| 15.01.2025 | 33,16 | 33,76 | 33,10 | 33,51 | 1,19% | - |
| 14.01.2025 | 32,97 | 33,26 | 32,81 | 33,11 | 0,35% | 2.176,00 |
| 13.01.2025 | 33,32 | 33,70 | 32,44 | 33,00 | -0,80% | - |
| 10.01.2025 | 33,98 | 34,22 | 33,26 | 33,26 | -1,99% | 278,00 |
| 09.01.2025 | 33,93 | 34,00 | 33,90 | 33,94 | 0,03% | - |
| 08.01.2025 | 34,12 | 34,33 | 33,68 | 33,93 | -0,53% | - |
| 07.01.2025 | 34,07 | 34,49 | 33,69 | 34,11 | -0,04% | 300,00 |
| 06.01.2025 | 35,21 | 35,22 | 34,04 | 34,12 | -2,79% | 326,00 |
| 03.01.2025 | 35,14 | 35,39 | 34,96 | 35,10 | -0,04% | - |
| 02.01.2025 | 35,11 | 35,52 | 35,03 | 35,12 | 1,18% | - |
| 30.12.2024 | 34,86 | 35,02 | 34,67 | 34,71 | -0,73% | - |
| 27.12.2024 | 35,13 | 35,31 | 34,87 | 34,96 | 0,40% | 130,00 |
| 23.12.2024 | 34,95 | 35,03 | 34,40 | 34,82 | -0,21% | 56,00 |
| 20.12.2024 | 34,85 | 35,17 | 34,56 | 34,90 | 0,00% | 235,00 |
| 19.12.2024 | 34,92 | 35,36 | 34,58 | 34,90 | -0,19% | - |
| 18.12.2024 | 36,21 | 36,39 | 34,93 | 34,96 | -3,48% | - |
| 17.12.2024 | 36,45 | 36,71 | 36,14 | 36,22 | -0,77% | - |
| 16.12.2024 | 36,86 | 37,25 | 36,45 | 36,50 | -1,00% | 88,00 |
| 13.12.2024 | 37,36 | 37,42 | 36,71 | 36,87 | -1,02% | - |
| 12.12.2024 | 36,67 | 37,46 | 36,51 | 37,25 | 1,22% | - |
| 11.12.2024 | 37,13 | 37,29 | 36,72 | 36,80 | -0,90% | - |
| 10.12.2024 | 36,82 | 37,32 | 36,29 | 37,14 | 0,88% | - |
| 09.12.2024 | 36,55 | 37,04 | 36,55 | 36,81 | -0,14% | - |