38,820$
-2,71%
Echtzeit-Aktienkurs Essential Utilities
Bid:
Ask:
Aktienkurse zur Essential Utilities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.07.2025 | 37,54 | 37,90 | 37,44 | 37,85 | 1,39% | 1.451.743,00 |
| 11.07.2025 | 37,39 | 37,53 | 37,05 | 37,33 | -0,56% | 1.401.985,00 |
| 10.07.2025 | 37,21 | 37,70 | 37,03 | 37,54 | 0,51% | 1.473.629,00 |
| 09.07.2025 | 36,90 | 37,37 | 36,89 | 37,35 | 0,70% | 1.345.779,00 |
| 08.07.2025 | 36,69 | 37,12 | 36,32 | 37,09 | 0,54% | 1.910.011,00 |
| 07.07.2025 | 36,74 | 37,00 | 36,63 | 36,89 | 0,30% | 2.203.019,00 |
| 03.07.2025 | 37,30 | 37,33 | 36,62 | 36,78 | -0,89% | 1.735.877,00 |
| 02.07.2025 | 37,59 | 37,60 | 36,94 | 37,11 | -1,51% | 1.996.094,00 |
| 01.07.2025 | 37,06 | 38,11 | 36,95 | 37,68 | 1,45% | 2.138.354,00 |
| 30.06.2025 | 37,15 | 37,40 | 36,69 | 37,14 | 0,60% | 1.668.117,00 |
| 27.06.2025 | 36,79 | 37,26 | 36,57 | 36,92 | -0,14% | 2.645.448,00 |
| 26.06.2025 | 37,23 | 37,46 | 36,68 | 36,97 | -0,32% | 1.688.733,00 |
| 25.06.2025 | 37,69 | 37,81 | 36,90 | 37,09 | -2,03% | 1.394.027,00 |
| 24.06.2025 | 38,00 | 38,10 | 37,74 | 37,86 | -0,39% | 1.351.534,00 |
| 23.06.2025 | 37,44 | 38,05 | 37,31 | 38,01 | 1,79% | 1.251.877,00 |
| 20.06.2025 | 37,28 | 37,67 | 37,18 | 37,34 | -0,13% | 3.859.186,00 |
| 18.06.2025 | 37,05 | 37,57 | 36,83 | 37,39 | 0,89% | 1.813.208,00 |
| 17.06.2025 | 37,39 | 37,50 | 36,73 | 37,06 | -0,86% | 2.260.109,00 |
| 16.06.2025 | 38,11 | 38,18 | 37,14 | 37,38 | -1,76% | 2.136.084,00 |
| 13.06.2025 | 38,36 | 38,73 | 37,92 | 38,05 | -0,81% | 1.679.784,00 |
| 12.06.2025 | 38,37 | 38,43 | 38,00 | 38,36 | 0,68% | 1.359.871,00 |
| 11.06.2025 | 38,15 | 38,34 | 37,88 | 38,10 | -0,42% | 1.668.078,00 |
| 10.06.2025 | 37,89 | 38,39 | 37,78 | 38,26 | 0,98% | 1.216.745,00 |
| 09.06.2025 | 37,53 | 37,97 | 37,33 | 37,89 | 0,64% | 1.466.950,00 |
| 06.06.2025 | 37,74 | 37,98 | 37,46 | 37,65 | -0,03% | 1.313.651,00 |
| 05.06.2025 | 37,52 | 37,75 | 37,26 | 37,66 | 0,91% | 1.723.937,00 |
| 04.06.2025 | 37,44 | 37,80 | 37,15 | 37,32 | -2,94% | 4.103.356,00 |
| 03.06.2025 | 38,53 | 38,62 | 37,97 | 38,45 | -0,26% | 1.132.312,00 |
| 02.06.2025 | 38,37 | 38,76 | 38,09 | 38,55 | 0,05% | 1.105.005,00 |
| 30.05.2025 | 38,44 | 38,71 | 38,24 | 38,53 | 0,31% | 4.168.002,00 |
| 29.05.2025 | 38,29 | 38,42 | 37,87 | 38,41 | 0,76% | 1.791.334,00 |
| 28.05.2025 | 38,79 | 38,79 | 37,98 | 38,12 | -1,83% | 1.378.915,00 |
| 27.05.2025 | 38,86 | 39,06 | 38,68 | 38,83 | -0,08% | 1.363.984,00 |
| 23.05.2025 | 38,84 | 38,94 | 38,32 | 38,86 | 0,78% | 1.086.292,00 |
| 22.05.2025 | 38,80 | 38,80 | 38,27 | 38,56 | -0,85% | 856.851,00 |
| 21.05.2025 | 39,28 | 39,46 | 38,71 | 38,89 | -1,07% | 1.166.368,00 |
| 20.05.2025 | 39,04 | 39,44 | 38,94 | 39,31 | 0,41% | 1.083.242,00 |
| 19.05.2025 | 38,66 | 39,17 | 38,58 | 39,15 | 0,75% | 929.753,00 |
| 16.05.2025 | 38,16 | 38,91 | 38,09 | 38,86 | 1,83% | 1.308.478,00 |
| 15.05.2025 | 37,17 | 38,20 | 37,06 | 38,16 | 3,25% | 1.743.576,00 |
| 14.05.2025 | 37,57 | 37,87 | 36,40 | 36,96 | -1,23% | 2.568.210,00 |
| 13.05.2025 | 38,50 | 38,86 | 37,29 | 37,42 | -4,35% | 1.681.557,00 |
| 12.05.2025 | 41,11 | 41,19 | 38,95 | 39,12 | -4,02% | 2.711.372,00 |
| 09.05.2025 | 40,51 | 40,94 | 40,33 | 40,76 | 0,39% | 1.138.532,00 |