33,740€
0,81%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 33,86 | 34,21 | 33,62 | 33,81 | 0,07% | - |
| 21.08.2025 | 33,75 | 33,86 | 33,62 | 33,79 | 0,30% | - |
| 20.08.2025 | 33,53 | 34,24 | 33,49 | 33,69 | 0,12% | - |
| 19.08.2025 | 33,28 | 33,67 | 33,07 | 33,65 | 1,51% | 90,00 |
| 18.08.2025 | 33,46 | 33,80 | 33,12 | 33,15 | -0,96% | - |
| 15.08.2025 | 33,59 | 33,68 | 33,30 | 33,47 | -0,27% | - |
| 14.08.2025 | 33,43 | 33,82 | 33,42 | 33,56 | 0,19% | - |
| 13.08.2025 | 33,19 | 33,61 | 32,99 | 33,49 | 0,83% | - |
| 12.08.2025 | 33,44 | 33,50 | 32,73 | 33,22 | -1,16% | - |
| 11.08.2025 | 33,25 | 33,67 | 33,25 | 33,61 | 0,87% | - |
| 08.08.2025 | 33,23 | 33,58 | 32,99 | 33,32 | 1,14% | - |
| 07.08.2025 | 32,49 | 33,08 | 32,40 | 32,94 | 1,29% | - |
| 06.08.2025 | 32,83 | 33,01 | 32,47 | 32,52 | -0,72% | - |
| 05.08.2025 | 33,24 | 33,26 | 32,54 | 32,76 | -1,15% | - |
| 04.08.2025 | 33,08 | 33,46 | 32,89 | 33,14 | 0,27% | 140,00 |
| 01.08.2025 | 32,51 | 33,25 | 32,09 | 33,05 | 2,43% | - |
| 31.07.2025 | 32,34 | 32,41 | 32,00 | 32,26 | -0,15% | - |
| 30.07.2025 | 32,23 | 32,63 | 32,14 | 32,31 | 0,34% | - |
| 29.07.2025 | 31,77 | 32,31 | 31,67 | 32,20 | 1,61% | 1.884,00 |
| 28.07.2025 | 31,69 | 32,03 | 31,35 | 31,69 | 0,35% | - |
| 25.07.2025 | 31,79 | 31,99 | 31,48 | 31,58 | -0,16% | - |
| 24.07.2025 | 31,97 | 32,37 | 31,54 | 31,63 | -1,22% | - |
| 23.07.2025 | 32,48 | 32,55 | 31,77 | 32,02 | -1,05% | - |
| 22.07.2025 | 32,06 | 32,82 | 31,90 | 32,36 | 1,03% | - |
| 21.07.2025 | 32,18 | 32,33 | 31,89 | 32,03 | -0,44% | - |
| 18.07.2025 | 32,16 | 32,45 | 31,85 | 32,17 | 0,03% | - |
| 17.07.2025 | 32,05 | 32,33 | 31,89 | 32,16 | 0,42% | - |
| 16.07.2025 | 32,21 | 32,65 | 31,68 | 32,03 | -0,88% | - |
| 15.07.2025 | 32,42 | 32,67 | 32,22 | 32,31 | -0,39% | 2.372,00 |
| 14.07.2025 | 31,83 | 32,45 | 31,80 | 32,44 | 1,57% | - |
| 11.07.2025 | 32,06 | 32,13 | 31,70 | 31,94 | -0,48% | 250,00 |
| 10.07.2025 | 31,78 | 32,25 | 31,68 | 32,09 | 0,69% | - |
| 09.07.2025 | 31,62 | 31,89 | 31,53 | 31,87 | 0,74% | - |
| 08.07.2025 | 31,47 | 31,66 | 31,09 | 31,64 | 0,54% | - |
| 07.07.2025 | 31,43 | 31,69 | 31,14 | 31,47 | 0,43% | 1.772,00 |
| 04.07.2025 | 31,32 | 31,37 | 31,21 | 31,33 | 0,24% | - |
| 03.07.2025 | 31,50 | 31,87 | 31,13 | 31,26 | -0,57% | - |
| 02.07.2025 | 32,00 | 32,06 | 31,35 | 31,44 | -1,60% | - |
| 01.07.2025 | 31,50 | 32,38 | 31,15 | 31,95 | 1,33% | 1.366,00 |
| 30.06.2025 | 31,60 | 31,86 | 31,14 | 31,53 | -0,05% | - |
| 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% | - |