40,710$
0,17%
Echtzeit-Aktienkurs Essential Utilities
Bid:
Ask:
Aktienkurse zur Essential Utilities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 41,04 | 41,04 | 40,52 | 40,71 | 0,17% | 884.353,00 |
| 25.07.2024 | 41,16 | 41,47 | 40,46 | 40,64 | -1,05% | 1.204.234,00 |
| 24.07.2024 | 40,76 | 41,49 | 40,60 | 41,07 | 1,31% | 1.020.581,00 |
| 23.07.2024 | 40,60 | 40,64 | 40,38 | 40,54 | -0,27% | 869.464,00 |
| 22.07.2024 | 40,51 | 40,79 | 40,34 | 40,65 | -0,17% | 1.241.145,00 |
| 19.07.2024 | 40,91 | 41,01 | 40,36 | 40,72 | -0,46% | 961.344,00 |
| 18.07.2024 | 41,02 | 41,53 | 40,76 | 40,91 | -0,99% | 1.874.404,00 |
| 17.07.2024 | 40,47 | 41,69 | 40,41 | 41,32 | 2,48% | 1.963.910,00 |
| 16.07.2024 | 39,90 | 40,41 | 39,79 | 40,32 | 2,00% | 1.527.272,00 |
| 15.07.2024 | 40,21 | 40,21 | 39,46 | 39,53 | -2,23% | 1.064.581,00 |
| 12.07.2024 | 40,23 | 40,84 | 40,09 | 40,43 | 1,08% | 1.601.736,00 |
| 11.07.2024 | 38,28 | 40,25 | 38,13 | 40,00 | 5,79% | 2.756.356,00 |
| 10.07.2024 | 37,42 | 37,87 | 37,25 | 37,81 | 1,64% | 647.776,00 |
| 09.07.2024 | 37,04 | 37,27 | 36,81 | 37,20 | 0,05% | 895.408,00 |
| 08.07.2024 | 37,56 | 37,64 | 37,14 | 37,18 | -0,83% | 791.800,00 |
| 05.07.2024 | 36,84 | 37,68 | 36,78 | 37,49 | 2,04% | 2.552.314,00 |
| 03.07.2024 | 37,13 | 37,38 | 36,71 | 36,74 | -0,89% | 539.476,00 |
| 02.07.2024 | 37,13 | 37,36 | 37,04 | 37,07 | -0,05% | 971.550,00 |
| 01.07.2024 | 37,43 | 38,00 | 37,06 | 37,09 | -0,64% | 1.198.793,00 |
| 28.06.2024 | 37,53 | 37,58 | 37,13 | 37,33 | -0,16% | 1.696.995,00 |
| 27.06.2024 | 37,35 | 37,54 | 37,13 | 37,39 | 0,11% | 744.352,00 |
| 26.06.2024 | 37,14 | 37,40 | 36,94 | 37,35 | -0,03% | 901.245,00 |
| 25.06.2024 | 38,00 | 38,06 | 37,35 | 37,36 | -1,53% | 1.368.265,00 |
| 24.06.2024 | 37,38 | 38,09 | 37,31 | 37,94 | 1,91% | 1.057.836,00 |
| 21.06.2024 | 37,13 | 37,45 | 37,03 | 37,23 | 0,59% | 2.306.178,00 |
| 20.06.2024 | 36,83 | 37,11 | 36,53 | 37,01 | 0,08% | 1.384.572,00 |
| 18.06.2024 | 36,94 | 37,26 | 36,81 | 36,98 | -0,24% | 972.801,00 |
| 17.06.2024 | 36,80 | 37,31 | 36,51 | 37,07 | -0,16% | 1.426.171,00 |
| 14.06.2024 | 36,70 | 37,15 | 36,59 | 37,13 | 0,49% | 780.132,00 |
| 13.06.2024 | 36,90 | 37,22 | 36,60 | 36,95 | -0,03% | 1.172.167,00 |
| 12.06.2024 | 37,79 | 37,80 | 36,92 | 36,96 | -0,11% | 894.705,00 |
| 11.06.2024 | 36,61 | 37,27 | 36,44 | 37,00 | 0,14% | 1.648.852,00 |
| 10.06.2024 | 36,83 | 37,01 | 36,56 | 36,95 | -0,05% | 1.269.184,00 |
| 07.06.2024 | 37,15 | 37,39 | 36,94 | 36,97 | -1,91% | 1.061.044,00 |
| 06.06.2024 | 37,70 | 38,14 | 37,56 | 37,69 | -0,50% | 1.167.322,00 |
| 05.06.2024 | 38,00 | 38,06 | 37,68 | 37,88 | -0,34% | 1.061.502,00 |
| 04.06.2024 | 37,65 | 38,24 | 37,64 | 38,01 | 0,56% | 926.634,00 |
| 03.06.2024 | 37,86 | 38,16 | 37,63 | 37,80 | 0,19% | 1.101.686,00 |
| 31.05.2024 | 36,79 | 37,76 | 36,73 | 37,73 | 3,17% | 2.550.420,00 |
| 30.05.2024 | 36,10 | 36,63 | 36,10 | 36,57 | 1,70% | 1.115.542,00 |
| 29.05.2024 | 36,21 | 36,21 | 35,89 | 35,96 | -1,56% | 904.215,00 |
| 28.05.2024 | 37,23 | 37,46 | 36,46 | 36,53 | -1,88% | 1.406.232,00 |
| 24.05.2024 | 37,17 | 37,31 | 36,97 | 37,23 | 0,32% | 929.848,00 |
| 23.05.2024 | 38,37 | 38,49 | 37,08 | 37,11 | -3,69% | 1.386.837,00 |
| 22.05.2024 | 39,18 | 39,30 | 38,48 | 38,53 | -2,11% | 822.870,00 |
| 21.05.2024 | 39,25 | 39,43 | 38,93 | 39,36 | 0,18% | 1.317.488,00 |
| 20.05.2024 | 39,71 | 39,72 | 39,09 | 39,29 | -0,96% | 917.735,00 |
| 17.05.2024 | 39,34 | 39,68 | 39,23 | 39,67 | 0,66% | 1.046.481,00 |
| 16.05.2024 | 39,48 | 39,52 | 39,19 | 39,41 | 0,03% | 1.219.684,00 |
| 15.05.2024 | 39,72 | 39,74 | 39,20 | 39,40 | 0,46% | 1.136.415,00 |
| 14.05.2024 | 39,55 | 39,66 | 39,04 | 39,22 | 0,10% | 967.955,00 |
| 13.05.2024 | 39,27 | 39,78 | 39,16 | 39,18 | -0,15% | 1.132.164,00 |
| 10.05.2024 | 38,85 | 39,29 | 38,74 | 39,24 | 1,19% | 1.377.581,00 |
| 09.05.2024 | 38,39 | 38,98 | 38,14 | 38,78 | 0,23% | 1.696.576,00 |
| 08.05.2024 | 38,46 | 38,72 | 38,39 | 38,69 | 0,05% | 1.034.636,00 |
| 07.05.2024 | 38,53 | 38,83 | 38,22 | 38,67 | 0,97% | 1.900.904,00 |
| 06.05.2024 | 37,95 | 38,31 | 37,57 | 38,30 | 1,38% | 1.119.370,00 |
| 03.05.2024 | 38,45 | 38,86 | 37,43 | 37,78 | 0,27% | 1.473.736,00 |
| 02.05.2024 | 37,40 | 37,68 | 37,02 | 37,68 | 1,26% | 1.534.372,00 |
| 01.05.2024 | 36,56 | 37,55 | 36,51 | 37,21 | 1,72% | 1.341.633,00 |
| 30.04.2024 | 36,20 | 36,84 | 36,02 | 36,58 | 0,30% | 1.854.968,00 |
| 29.04.2024 | 36,34 | 36,63 | 36,30 | 36,47 | 1,05% | 1.332.810,00 |
| 26.04.2024 | 36,60 | 36,64 | 36,07 | 36,09 | -1,31% | 1.273.344,00 |
| 25.04.2024 | 36,48 | 36,77 | 36,01 | 36,57 | 0,08% | 1.124.199,00 |
| 24.04.2024 | 35,96 | 36,67 | 35,62 | 36,54 | 0,77% | 3.490.323,00 |
| 23.04.2024 | 35,90 | 36,71 | 35,83 | 36,26 | 1,00% | 2.617.737,00 |
| 22.04.2024 | 35,46 | 36,12 | 35,23 | 35,90 | 1,30% | 1.740.174,00 |
| 19.04.2024 | 35,23 | 35,70 | 35,14 | 35,44 | 0,80% | 3.281.238,00 |
| 18.04.2024 | 34,70 | 35,23 | 34,58 | 35,16 | 1,88% | 1.259.654,00 |
| 17.04.2024 | 33,99 | 34,54 | 33,97 | 34,51 | 1,86% | 1.420.405,00 |
| 16.04.2024 | 34,33 | 34,47 | 33,57 | 33,88 | -1,97% | 1.526.779,00 |
| 15.04.2024 | 34,44 | 34,76 | 34,08 | 34,56 | 0,58% | 1.481.033,00 |
| 12.04.2024 | 34,90 | 34,98 | 34,29 | 34,36 | -1,52% | 1.470.819,00 |
| 11.04.2024 | 35,20 | 35,43 | 34,73 | 34,89 | -0,40% | 2.166.909,00 |
| 10.04.2024 | 36,01 | 36,01 | 34,91 | 35,03 | -4,58% | 2.053.592,00 |
| 09.04.2024 | 36,47 | 36,78 | 36,23 | 36,71 | 1,19% | 1.417.777,00 |
| 08.04.2024 | 35,95 | 36,33 | 35,72 | 36,28 | 1,26% | 1.515.648,00 |
| 05.04.2024 | 36,30 | 36,30 | 35,64 | 35,83 | -1,84% | 1.552.470,00 |
| 04.04.2024 | 36,43 | 36,57 | 36,15 | 36,50 | 1,30% | 1.026.956,00 |
| 03.04.2024 | 36,08 | 36,24 | 35,81 | 36,03 | -0,83% | 986.447,00 |
| 02.04.2024 | 36,57 | 36,92 | 36,20 | 36,33 | -1,20% | 1.263.312,00 |
| 01.04.2024 | 37,21 | 37,21 | 36,41 | 36,77 | -0,76% | 817.576,00 |
| 28.03.2024 | 36,82 | 37,13 | 36,61 | 37,05 | 0,68% | 1.283.866,00 |
| 27.03.2024 | 35,81 | 36,82 | 35,64 | 36,80 | 3,40% | 1.360.061,00 |
| 26.03.2024 | 36,40 | 36,42 | 35,57 | 35,59 | -2,09% | 1.346.637,00 |
| 25.03.2024 | 36,69 | 36,82 | 36,34 | 36,35 | -0,76% | 1.421.830,00 |
| 22.03.2024 | 36,81 | 36,87 | 36,55 | 36,63 | 0,25% | 1.254.755,00 |
| 21.03.2024 | 36,66 | 36,99 | 36,49 | 36,54 | 0,22% | 1.427.680,00 |
| 20.03.2024 | 35,87 | 36,49 | 35,78 | 36,46 | 1,28% | 1.573.828,00 |
| 19.03.2024 | 35,89 | 36,11 | 35,82 | 36,00 | 0,67% | 1.643.470,00 |
| 18.03.2024 | 36,02 | 36,10 | 35,51 | 35,76 | -0,67% | 1.674.896,00 |
| 15.03.2024 | 35,77 | 36,19 | 35,77 | 36,00 | 0,03% | 5.914.859,00 |
| 14.03.2024 | 36,27 | 36,34 | 35,55 | 35,99 | -1,32% | 2.012.025,00 |
| 13.03.2024 | 35,89 | 36,58 | 35,84 | 36,47 | 1,81% | 2.204.870,00 |
| 12.03.2024 | 35,84 | 36,16 | 35,48 | 35,82 | -0,50% | 3.025.766,00 |
| 11.03.2024 | 35,38 | 36,05 | 35,38 | 36,00 | 1,55% | 1.337.544,00 |
| 08.03.2024 | 35,41 | 35,78 | 35,30 | 35,45 | 0,85% | 1.725.460,00 |
| 07.03.2024 | 35,13 | 35,31 | 34,96 | 35,15 | 0,63% | 1.175.981,00 |
| 06.03.2024 | 34,86 | 35,14 | 34,68 | 34,93 | 1,10% | 1.518.795,00 |
| 05.03.2024 | 35,60 | 35,84 | 34,40 | 34,55 | -2,57% | 1.471.591,00 |