34,390€
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 | 34,29 | 34,38 | -0,01% | - |
| 05.10.2026 | 35,16 | 35,30 | 34,34 | 34,39 | -1,25% | - |
| 02.10.2026 | 34,48 | 35,00 | 34,41 | 34,82 | 1,12% | - |
| 01.10.2026 | 34,76 | 34,84 | 33,81 | 34,44 | -0,74% | - |
| 30.09.2026 | 34,71 | 35,05 | 34,43 | 34,69 | 0,13% | - |
| 29.09.2026 | 34,30 | 34,80 | 33,94 | 34,65 | 1,36% | - |
| 28.09.2026 | 34,61 | 34,81 | 34,16 | 34,18 | -1,53% | - |
| 25.09.2026 | 34,98 | 35,15 | 34,43 | 34,71 | -0,64% | - |
| 24.09.2026 | 35,22 | 35,72 | 34,89 | 34,94 | -1,06% | - |
| 23.09.2026 | 35,37 | 35,62 | 35,01 | 35,31 | -0,13% | - |
| 22.09.2026 | 35,30 | 35,68 | 35,21 | 35,36 | 0,13% | - |
| 21.09.2026 | 35,90 | 36,06 | 35,24 | 35,31 | -1,30% | - |
| 18.09.2026 | 36,69 | 36,69 | 35,61 | 35,78 | -1,27% | - |
| 17.09.2026 | 36,30 | 36,37 | 35,73 | 36,24 | 0,47% | - |
| 16.09.2026 | 35,99 | 36,38 | 35,70 | 36,07 | 0,52% | - |
| 15.09.2026 | 35,97 | 36,19 | 35,71 | 35,88 | -0,47% | - |
| 14.09.2026 | 35,48 | 36,19 | 35,46 | 36,05 | 2,04% | 360,00 |
| 11.09.2026 | 36,16 | 36,42 | 35,32 | 35,33 | -1,75% | - |
| 10.09.2026 | 36,19 | 36,60 | 35,96 | 35,96 | -0,40% | 345,00 |
| 09.09.2026 | 36,07 | 36,41 | 35,86 | 36,11 | 0,11% | - |
| 08.09.2026 | 35,60 | 36,33 | 35,53 | 36,07 | 1,18% | 4.900,00 |
| 07.09.2026 | 35,77 | 35,79 | 35,60 | 35,65 | -0,85% | - |
| 04.09.2026 | 36,00 | 36,19 | 35,80 | 35,95 | -0,11% | - |
| 03.09.2026 | 35,89 | 36,29 | 35,58 | 35,99 | 0,67% | - |
| 02.09.2026 | 35,48 | 36,02 | 35,17 | 35,75 | 0,95% | - |
| 01.09.2026 | 35,52 | 35,86 | 35,26 | 35,42 | -0,27% | - |
| 31.08.2026 | 35,38 | 35,61 | 34,96 | 35,51 | 0,13% | - |
| 28.08.2026 | 34,83 | 35,49 | 34,75 | 35,47 | 2,03% | - |
| 27.08.2026 | 35,03 | 35,16 | 34,44 | 34,76 | -0,69% | - |
| 26.08.2026 | 34,95 | 35,29 | 34,89 | 35,00 | 0,39% | - |
| 25.08.2026 | 35,49 | 35,58 | 34,73 | 34,87 | -1,66% | - |
| 24.08.2026 | 34,39 | 35,49 | 34,31 | 35,46 | 3,02% | - |
| 21.08.2026 | 34,58 | 34,83 | 34,26 | 34,42 | -0,64% | - |
| 20.08.2026 | 35,15 | 35,35 | 34,63 | 34,64 | -1,55% | - |
| 19.08.2026 | 34,79 | 35,41 | 34,64 | 35,18 | 0,53% | - |
| 18.08.2026 | 34,34 | 35,13 | 34,28 | 35,00 | 1,63% | - |
| 17.08.2026 | 35,00 | 35,01 | 34,17 | 34,44 | -1,15% | - |
| 14.08.2026 | 35,08 | 35,08 | 34,49 | 34,84 | -0,71% | - |
| 13.08.2026 | 34,60 | 35,25 | 34,53 | 35,09 | 1,58% | - |
| 12.08.2026 | 34,74 | 34,78 | 34,34 | 34,54 | -0,36% | - |
| 11.08.2026 | 34,14 | 34,73 | 33,97 | 34,67 | 0,61% | 1.800,00 |
| 10.08.2026 | 34,75 | 35,13 | 33,75 | 34,46 | -0,42% | - |
| 07.08.2026 | 34,55 | 34,90 | 34,10 | 34,60 | 0,10% | - |
| 06.08.2026 | 34,37 | 34,78 | 33,95 | 34,57 | 0,64% | 1.020,00 |
| 05.08.2026 | 34,43 | 34,50 | 33,84 | 34,35 | -0,06% | - |
| 04.08.2026 | 33,77 | 34,49 | 33,25 | 34,37 | 2,17% | - |
| 03.08.2026 | 34,73 | 35,23 | 33,59 | 33,64 | -2,68% | - |
| 31.07.2026 | 35,23 | 35,45 | 34,54 | 34,56 | -1,37% | - |
| 30.07.2026 | 35,55 | 35,97 | 34,79 | 35,04 | -1,28% | - |
| 29.07.2026 | 35,68 | 36,31 | 35,12 | 35,50 | -0,35% | - |
| 28.07.2026 | 34,78 | 36,31 | 34,78 | 35,62 | 1,95% | - |
| 27.07.2026 | 34,98 | 35,29 | 34,55 | 34,94 | 0,17% | - |
| 24.07.2026 | 34,80 | 35,11 | 34,44 | 34,88 | 0,20% | - |
| 23.07.2026 | 34,07 | 35,09 | 34,07 | 34,81 | 0,72% | - |
| 22.07.2026 | 34,10 | 34,64 | 33,99 | 34,56 | 1,57% | - |
| 21.07.2026 | 34,62 | 34,64 | 33,95 | 34,03 | -0,97% | - |
| 20.07.2026 | 34,64 | 35,02 | 34,17 | 34,36 | -0,94% | - |
| 17.07.2026 | 34,26 | 35,47 | 34,23 | 34,69 | 0,52% | - |
| 16.07.2026 | 33,09 | 34,53 | 33,03 | 34,51 | 4,85% | - |
| 15.07.2026 | 33,78 | 34,04 | 32,91 | 32,91 | -2,50% | - |
| 14.07.2026 | 33,84 | 33,96 | 33,40 | 33,76 | -0,43% | - |
| 13.07.2026 | 33,71 | 34,48 | 33,70 | 33,90 | -0,10% | - |
| 10.07.2026 | 33,68 | 34,07 | 33,46 | 33,94 | 0,79% | - |
| 09.07.2026 | 34,01 | 34,01 | 33,49 | 33,67 | -0,47% | - |
| 08.07.2026 | 34,18 | 34,71 | 33,67 | 33,83 | -1,30% | - |
| 07.07.2026 | 33,83 | 35,12 | 33,74 | 34,28 | 1,42% | - |
| 06.07.2026 | 34,31 | 34,59 | 33,36 | 33,80 | -1,82% | - |
| 03.07.2026 | 34,47 | 34,49 | 34,23 | 34,42 | -0,26% | - |
| 02.07.2026 | 33,40 | 34,62 | 33,25 | 34,51 | 3,15% | - |
| 01.07.2026 | 33,48 | 33,98 | 33,20 | 33,46 | -0,58% | - |
| 30.06.2026 | 33,78 | 33,99 | 33,45 | 33,65 | -0,01% | - |
| 29.06.2026 | 34,15 | 34,15 | 33,38 | 33,66 | -0,75% | - |
| 26.06.2026 | 33,25 | 33,98 | 33,06 | 33,91 | 1,63% | - |
| 25.06.2026 | 33,23 | 33,82 | 33,00 | 33,37 | 0,18% | - |
| 24.06.2026 | 32,78 | 33,46 | 32,74 | 33,31 | 1,74% | - |
| 23.06.2026 | 31,70 | 32,87 | 31,57 | 32,74 | 2,03% | - |
| 22.06.2026 | 31,99 | 32,48 | 31,89 | 32,09 | 0,52% | - |
| 19.06.2026 | 32,03 | 32,06 | 31,92 | 31,92 | 0,13% | - |
| 18.06.2026 | 32,24 | 32,61 | 31,71 | 31,88 | -0,82% | 50,00 |
| 17.06.2026 | 32,66 | 32,75 | 31,85 | 32,15 | -1,62% | - |
| 16.06.2026 | 32,44 | 32,74 | 32,36 | 32,68 | 0,82% | - |
| 15.06.2026 | 32,62 | 32,73 | 31,77 | 32,41 | -0,06% | - |
| 12.06.2026 | 32,14 | 32,49 | 32,00 | 32,43 | 0,97% | - |
| 11.06.2026 | 32,65 | 32,93 | 31,98 | 32,12 | -1,58% | - |
| 10.06.2026 | 32,46 | 33,18 | 32,40 | 32,64 | 0,49% | - |
| 09.06.2026 | 31,80 | 32,86 | 31,60 | 32,48 | 2,20% | - |
| 08.06.2026 | 32,78 | 33,34 | 31,76 | 31,78 | -1,75% | 1.489,00 |
| 05.06.2026 | 31,63 | 32,91 | 31,52 | 32,34 | 2,18% | - |
| 04.06.2026 | 31,88 | 32,29 | 31,46 | 31,65 | -0,78% | - |
| 03.06.2026 | 31,84 | 32,36 | 31,61 | 31,90 | 0,20% | - |
| 02.06.2026 | 31,23 | 31,88 | 31,14 | 31,84 | 2,13% | - |
| 01.06.2026 | 31,88 | 32,20 | 31,05 | 31,17 | -1,50% | - |
| 29.05.2026 | 31,56 | 31,99 | 31,38 | 31,65 | 0,02% | - |
| 28.05.2026 | 31,98 | 32,27 | 31,49 | 31,64 | -1,03% | - |
| 27.05.2026 | 31,96 | 32,34 | 31,80 | 31,97 | 0,13% | - |
| 26.05.2026 | 32,38 | 32,43 | 31,90 | 31,93 | -1,68% | 6.260,00 |
| 25.05.2026 | 32,43 | 32,53 | 32,41 | 32,48 | 0,67% | - |
| 22.05.2026 | 31,92 | 32,33 | 31,76 | 32,26 | 1,34% | 168,00 |
| 21.05.2026 | 31,49 | 32,01 | 31,33 | 31,84 | 1,27% | - |
| 20.05.2026 | 31,98 | 32,12 | 31,42 | 31,44 | -1,83% | - |