38,875$
0,06%
Echtzeit-Aktienkurs Essential Utilities
Bid:
Ask:
Aktienkurse zur Essential Utilities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 39,27 | 39,48 | 38,72 | 38,86 | 0,03% | 1.572.644,00 |
| 02.12.2025 | 39,60 | 40,00 | 38,71 | 38,85 | -1,32% | 1.784.253,00 |
| 01.12.2025 | 39,50 | 39,77 | 39,18 | 39,37 | -0,56% | 1.618.075,00 |
| 28.11.2025 | 39,22 | 39,74 | 39,09 | 39,59 | 0,84% | 895.455,00 |
| 26.11.2025 | 39,56 | 39,86 | 39,25 | 39,26 | -0,66% | 1.813.285,00 |
| 25.11.2025 | 40,25 | 40,25 | 39,52 | 39,52 | -1,03% | 1.492.318,00 |
| 24.11.2025 | 40,00 | 40,19 | 39,58 | 39,93 | -0,47% | 5.193.666,00 |
| 21.11.2025 | 38,67 | 40,44 | 38,49 | 40,12 | 3,75% | 2.739.279,00 |
| 20.11.2025 | 38,39 | 38,75 | 38,12 | 38,67 | 0,99% | 2.144.737,00 |
| 19.11.2025 | 39,09 | 39,18 | 38,12 | 38,29 | -2,20% | 2.362.926,00 |
| 18.11.2025 | 39,80 | 39,96 | 39,01 | 39,15 | -1,98% | 2.430.075,00 |
| 17.11.2025 | 39,73 | 40,22 | 39,57 | 39,94 | 0,68% | 1.474.321,00 |
| 14.11.2025 | 40,16 | 40,57 | 39,48 | 39,67 | -0,70% | 2.090.129,00 |
| 13.11.2025 | 38,93 | 40,10 | 38,85 | 39,95 | 2,23% | 2.021.505,00 |
| 12.11.2025 | 38,92 | 39,24 | 38,92 | 39,08 | -0,96% | 1.069.865,00 |
| 11.11.2025 | 39,27 | 39,73 | 39,27 | 39,46 | 0,51% | 1.370.989,00 |
| 10.11.2025 | 39,36 | 39,54 | 39,02 | 39,26 | -0,98% | 1.513.520,00 |
| 07.11.2025 | 39,65 | 39,95 | 39,13 | 39,65 | 0,35% | 1.814.057,00 |
| 06.11.2025 | 39,56 | 40,12 | 39,45 | 39,51 | -0,43% | 1.957.229,00 |
| 05.11.2025 | 38,59 | 39,99 | 38,55 | 39,68 | 3,33% | 2.501.790,00 |
| 04.11.2025 | 38,35 | 38,77 | 38,15 | 38,40 | 0,84% | 2.899.101,00 |
| 03.11.2025 | 38,70 | 38,73 | 37,94 | 38,08 | -2,43% | 3.177.601,00 |
| 31.10.2025 | 38,65 | 39,13 | 37,86 | 39,03 | 0,62% | 3.398.157,00 |
| 30.10.2025 | 39,10 | 39,42 | 38,65 | 38,79 | -0,97% | 1.882.771,00 |
| 29.10.2025 | 40,27 | 40,39 | 39,05 | 39,17 | -3,40% | 2.457.599,00 |
| 28.10.2025 | 40,35 | 40,76 | 39,78 | 40,55 | -0,20% | 4.503.987,00 |
| 27.10.2025 | 41,03 | 41,43 | 40,18 | 40,63 | -1,41% | 4.558.211,00 |
| 24.10.2025 | 41,40 | 41,76 | 40,99 | 41,21 | -0,22% | 1.458.556,00 |
| 23.10.2025 | 42,01 | 42,02 | 40,88 | 41,30 | -0,94% | 1.555.855,00 |
| 22.10.2025 | 41,67 | 42,37 | 41,47 | 41,69 | 0,00% | 1.636.056,00 |
| 21.10.2025 | 41,93 | 41,93 | 41,39 | 41,69 | -0,57% | 1.876.230,00 |
| 20.10.2025 | 41,39 | 42,04 | 41,16 | 41,93 | 1,65% | 1.885.640,00 |
| 17.10.2025 | 41,28 | 41,70 | 41,10 | 41,25 | -0,22% | 2.066.506,00 |
| 16.10.2025 | 40,73 | 41,54 | 40,73 | 41,34 | 1,65% | 1.857.889,00 |
| 15.10.2025 | 39,90 | 40,77 | 39,78 | 40,67 | 1,80% | 1.448.588,00 |
| 14.10.2025 | 39,94 | 40,65 | 39,79 | 39,95 | 0,43% | 1.252.186,00 |
| 13.10.2025 | 40,34 | 40,78 | 39,66 | 39,78 | -2,28% | 1.510.131,00 |
| 10.10.2025 | 40,70 | 41,10 | 40,29 | 40,71 | 0,59% | 2.286.370,00 |
| 09.10.2025 | 41,16 | 41,27 | 40,45 | 40,47 | -1,39% | 2.005.103,00 |
| 08.10.2025 | 40,90 | 41,11 | 40,50 | 41,04 | 1,01% | 1.776.459,00 |
| 07.10.2025 | 40,11 | 40,77 | 39,81 | 40,63 | 1,40% | 1.609.249,00 |
| 06.10.2025 | 39,50 | 40,08 | 39,26 | 40,07 | 1,70% | 1.669.565,00 |
| 03.10.2025 | 38,53 | 39,41 | 38,53 | 39,40 | 2,15% | 89.152,00 |
| 02.10.2025 | 38,83 | 38,97 | 38,40 | 38,57 | -0,64% | 2.472.908,00 |
| 01.10.2025 | 40,02 | 40,10 | 38,79 | 38,82 | -2,71% | 2.008.968,00 |
| 30.09.2025 | 39,19 | 40,00 | 39,13 | 39,90 | 1,99% | 1.751.540,00 |
| 29.09.2025 | 38,55 | 39,16 | 38,49 | 39,12 | 1,27% | 1.639.024,00 |
| 26.09.2025 | 37,93 | 38,64 | 37,93 | 38,63 | 2,22% | 1.494.208,00 |
| 25.09.2025 | 38,00 | 38,20 | 37,74 | 37,79 | -0,03% | 1.511.638,00 |
| 24.09.2025 | 37,37 | 37,90 | 37,36 | 37,80 | 0,72% | 2.075.087,00 |
| 23.09.2025 | 37,24 | 37,60 | 36,78 | 37,53 | 1,32% | 1.523.484,00 |
| 22.09.2025 | 37,15 | 37,29 | 36,95 | 37,04 | 0,05% | 1.521.252,00 |
| 19.09.2025 | 37,30 | 37,42 | 37,02 | 37,02 | -0,51% | 6.770.677,00 |
| 18.09.2025 | 37,02 | 37,35 | 36,77 | 37,21 | -0,27% | 1.617.504,00 |
| 17.09.2025 | 37,41 | 37,72 | 37,24 | 37,31 | 0,03% | 2.001.787,00 |
| 16.09.2025 | 37,65 | 37,88 | 37,25 | 37,30 | -1,32% | 1.687.848,00 |
| 15.09.2025 | 38,44 | 38,50 | 37,64 | 37,80 | -1,33% | 1.685.613,00 |
| 12.09.2025 | 38,02 | 38,43 | 38,02 | 38,31 | 0,18% | 1.774.764,00 |
| 11.09.2025 | 37,95 | 38,25 | 37,44 | 38,24 | 0,71% | 2.666.053,00 |
| 10.09.2025 | 38,25 | 38,51 | 37,90 | 37,97 | -0,81% | 2.011.109,00 |
| 09.09.2025 | 38,25 | 38,53 | 38,08 | 38,28 | -0,23% | 1.263.363,00 |
| 08.09.2025 | 39,25 | 39,35 | 38,17 | 38,37 | -2,49% | 1.599.273,00 |
| 05.09.2025 | 39,15 | 39,35 | 39,00 | 39,35 | 0,90% | 1.321.518,00 |
| 04.09.2025 | 38,66 | 39,00 | 38,62 | 39,00 | 0,93% | 1.655.675,00 |
| 03.09.2025 | 38,90 | 39,07 | 38,42 | 38,64 | -0,49% | 1.807.037,00 |
| 02.09.2025 | 39,35 | 39,69 | 38,73 | 38,83 | -1,72% | 2.144.671,00 |
| 29.08.2025 | 39,68 | 39,85 | 39,44 | 39,51 | -0,38% | 2.721.263,00 |
| 28.08.2025 | 39,78 | 39,81 | 39,50 | 39,66 | -0,43% | 1.873.797,00 |
| 27.08.2025 | 39,18 | 40,06 | 39,06 | 39,83 | 2,05% | 2.428.739,00 |
| 26.08.2025 | 39,19 | 39,22 | 38,85 | 39,03 | -0,15% | 4.144.193,00 |
| 25.08.2025 | 39,49 | 39,61 | 39,06 | 39,09 | -1,34% | 1.074.629,00 |
| 22.08.2025 | 39,43 | 39,78 | 39,24 | 39,62 | 1,02% | 2.072.126,00 |
| 21.08.2025 | 39,24 | 39,52 | 39,03 | 39,22 | -0,13% | 1.436.216,00 |
| 20.08.2025 | 39,35 | 39,92 | 39,21 | 39,27 | 0,18% | 1.340.881,00 |
| 19.08.2025 | 38,77 | 39,23 | 38,73 | 39,20 | 1,40% | 2.022.504,00 |
| 18.08.2025 | 39,41 | 39,46 | 38,63 | 38,66 | -1,33% | 1.651.398,00 |
| 15.08.2025 | 39,15 | 39,45 | 39,04 | 39,18 | 0,28% | 1.472.089,00 |
| 14.08.2025 | 39,02 | 39,32 | 38,99 | 39,07 | -0,26% | 1.379.614,00 |
| 13.08.2025 | 38,89 | 39,36 | 38,79 | 39,17 | 1,01% | 2.444.809,00 |
| 12.08.2025 | 38,71 | 38,88 | 38,15 | 38,78 | -0,62% | 1.623.230,00 |
| 11.08.2025 | 38,90 | 39,11 | 38,73 | 39,02 | 0,62% | 1.939.889,00 |
| 08.08.2025 | 38,62 | 39,11 | 38,56 | 38,78 | 0,91% | 2.461.404,00 |
| 07.08.2025 | 37,86 | 38,50 | 37,70 | 38,43 | 1,37% | 1.999.099,00 |
| 06.08.2025 | 37,98 | 38,40 | 37,85 | 37,91 | 0,00% | 2.028.932,00 |
| 05.08.2025 | 37,91 | 38,13 | 37,56 | 37,91 | -1,10% | 2.161.351,00 |
| 04.08.2025 | 38,39 | 38,74 | 38,04 | 38,33 | 0,39% | 2.657.116,00 |
| 01.08.2025 | 37,84 | 38,31 | 37,07 | 38,18 | 3,75% | 2.419.491,00 |
| 31.07.2025 | 36,58 | 37,02 | 36,53 | 36,80 | -0,33% | 2.504.299,00 |
| 30.07.2025 | 37,07 | 37,42 | 36,79 | 36,92 | -0,75% | 1.975.914,00 |
| 29.07.2025 | 36,85 | 37,27 | 36,66 | 37,20 | 1,28% | 2.063.617,00 |
| 28.07.2025 | 36,93 | 37,00 | 36,46 | 36,73 | -1,00% | 1.503.888,00 |
| 25.07.2025 | 37,11 | 37,16 | 36,93 | 37,10 | -0,19% | 1.202.347,00 |
| 24.07.2025 | 37,79 | 37,79 | 37,15 | 37,17 | -1,41% | 1.707.800,00 |
| 23.07.2025 | 38,02 | 38,12 | 37,35 | 37,70 | -0,84% | 1.531.311,00 |
| 22.07.2025 | 37,68 | 38,39 | 37,51 | 38,02 | 1,47% | 1.473.419,00 |
| 21.07.2025 | 37,26 | 37,80 | 37,25 | 37,47 | 0,19% | 1.302.921,00 |
| 18.07.2025 | 37,32 | 37,80 | 37,30 | 37,40 | 0,29% | 2.627.318,00 |
| 17.07.2025 | 37,13 | 37,48 | 36,95 | 37,29 | 0,11% | 1.494.295,00 |
| 16.07.2025 | 37,47 | 37,76 | 36,99 | 37,25 | -0,59% | 1.847.755,00 |
| 15.07.2025 | 37,80 | 37,87 | 37,46 | 37,47 | -1,00% | 1.594.211,00 |