33,040€
0,46%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 33,04 | 33,41 | 32,85 | 33,04 | 0,44% | - |
| 05.06.2025 | 32,72 | 33,00 | 32,45 | 32,89 | 0,60% | 50,00 |
| 04.06.2025 | 32,80 | 33,39 | 32,57 | 32,70 | -3,40% | - |
| 03.06.2025 | 33,70 | 34,27 | 33,24 | 33,85 | 0,52% | - |
| 02.06.2025 | 33,97 | 34,02 | 33,41 | 33,67 | -0,77% | - |
| 30.05.2025 | 33,93 | 34,16 | 33,68 | 33,93 | 0,49% | - |
| 29.05.2025 | 33,77 | 34,39 | 33,31 | 33,77 | 0,00% | - |
| 28.05.2025 | 34,31 | 34,57 | 33,63 | 33,77 | -1,43% | - |
| 27.05.2025 | 34,48 | 34,80 | 34,06 | 34,26 | -0,88% | - |
| 26.05.2025 | 34,19 | 34,73 | 34,00 | 34,56 | 1,04% | - |
| 23.05.2025 | 34,19 | 34,31 | 33,54 | 34,21 | 0,03% | - |
| 22.05.2025 | 34,38 | 34,55 | 33,89 | 34,20 | -0,47% | - |
| 21.05.2025 | 34,84 | 35,22 | 34,15 | 34,36 | -1,38% | - |
| 20.05.2025 | 34,83 | 35,03 | 34,38 | 34,84 | 0,06% | - |
| 19.05.2025 | 34,87 | 34,87 | 34,14 | 34,82 | -0,14% | 16,00 |
| 16.05.2025 | 34,12 | 34,89 | 34,01 | 34,87 | 2,26% | - |
| 15.05.2025 | 33,09 | 34,17 | 32,74 | 34,10 | 3,15% | - |
| 14.05.2025 | 33,42 | 33,73 | 32,45 | 33,06 | -1,08% | 10,00 |
| 13.05.2025 | 34,27 | 35,90 | 33,33 | 33,42 | -5,00% | - |
| 12.05.2025 | 36,25 | 37,68 | 35,15 | 35,18 | -2,89% | - |
| 09.05.2025 | 36,16 | 36,32 | 35,85 | 36,22 | 0,24% | - |
| 08.05.2025 | 36,28 | 36,68 | 36,01 | 36,14 | -0,43% | - |
| 07.05.2025 | 36,68 | 36,70 | 36,03 | 36,29 | -0,32% | - |
| 06.05.2025 | 36,07 | 36,60 | 35,74 | 36,41 | 0,73% | - |
| 05.05.2025 | 36,03 | 36,23 | 35,41 | 36,14 | 0,42% | - |
| 02.05.2025 | 35,83 | 36,27 | 35,49 | 35,99 | -0,74% | - |
| 30.04.2025 | 35,79 | 36,28 | 35,47 | 36,26 | 1,14% | 60,00 |
| 29.04.2025 | 35,28 | 35,96 | 35,11 | 35,85 | 1,66% | - |
| 28.04.2025 | 35,18 | 35,65 | 34,85 | 35,27 | -0,24% | - |
| 25.04.2025 | 35,45 | 35,92 | 34,81 | 35,35 | -0,27% | - |
| 24.04.2025 | 36,16 | 36,16 | 35,26 | 35,45 | -2,03% | 75,00 |
| 23.04.2025 | 36,18 | 36,92 | 35,19 | 36,18 | 0,33% | - |
| 22.04.2025 | 34,78 | 36,09 | 34,75 | 36,06 | 1,24% | - |
| 17.04.2025 | 35,46 | 35,96 | 34,69 | 35,62 | 1,29% | - |
| 16.04.2025 | 35,38 | 35,65 | 34,74 | 35,17 | -0,61% | - |
| 15.04.2025 | 35,32 | 35,87 | 35,15 | 35,38 | 0,00% | - |
| 14.04.2025 | 35,14 | 35,48 | 34,33 | 35,38 | 2,18% | - |
| 11.04.2025 | 33,98 | 34,91 | 33,33 | 34,63 | 1,17% | - |
| 10.04.2025 | 34,40 | 34,69 | 33,42 | 34,23 | -0,47% | 30,00 |
| 09.04.2025 | 34,29 | 35,04 | 33,28 | 34,39 | 0,35% | 570,00 |
| 08.04.2025 | 35,41 | 36,32 | 34,07 | 34,27 | -2,48% | - |
| 07.04.2025 | 36,10 | 36,11 | 34,33 | 35,14 | -2,93% | - |
| 04.04.2025 | 36,77 | 37,71 | 35,58 | 36,20 | -1,87% | - |
| 03.04.2025 | 36,30 | 37,37 | 34,11 | 36,89 | 1,72% | - |
| 02.04.2025 | 36,71 | 36,71 | 36,06 | 36,26 | -1,05% | - |
| 01.04.2025 | 36,55 | 36,82 | 36,06 | 36,65 | 0,16% | - |
| 31.03.2025 | 36,27 | 36,83 | 35,89 | 36,59 | 0,80% | - |
| 28.03.2025 | 35,85 | 36,47 | 35,67 | 36,30 | 1,40% | - |
| 27.03.2025 | 35,76 | 36,20 | 35,73 | 35,80 | -0,20% | 20,00 |
| 26.03.2025 | 35,37 | 36,01 | 35,02 | 35,87 | 2,08% | - |
| 25.03.2025 | 35,35 | 35,48 | 34,78 | 35,14 | -0,45% | 105,00 |
| 24.03.2025 | 35,18 | 35,99 | 35,18 | 35,30 | -0,76% | 90,00 |
| 21.03.2025 | 35,84 | 36,23 | 35,31 | 35,57 | -0,43% | - |
| 20.03.2025 | 36,03 | 36,27 | 35,52 | 35,72 | -0,53% | - |
| 19.03.2025 | 36,26 | 36,55 | 35,74 | 35,91 | -0,94% | - |
| 18.03.2025 | 36,47 | 36,58 | 36,07 | 36,25 | -0,60% | 60,00 |
| 17.03.2025 | 36,17 | 36,92 | 35,94 | 36,47 | 0,44% | - |
| 14.03.2025 | 36,08 | 36,35 | 35,67 | 36,31 | 0,69% | - |
| 13.03.2025 | 35,32 | 36,26 | 35,28 | 36,06 | 1,91% | - |
| 12.03.2025 | 36,50 | 36,81 | 35,20 | 35,39 | -2,68% | - |
| 11.03.2025 | 37,50 | 37,50 | 36,22 | 36,36 | -2,86% | - |
| 10.03.2025 | 36,66 | 37,98 | 36,21 | 37,43 | 1,93% | - |
| 07.03.2025 | 35,65 | 37,00 | 35,19 | 36,72 | 3,00% | - |
| 06.03.2025 | 35,67 | 35,80 | 34,96 | 35,65 | -0,06% | - |
| 05.03.2025 | 36,58 | 36,66 | 35,45 | 35,67 | -2,61% | 200,00 |
| 04.03.2025 | 37,34 | 37,65 | 36,40 | 36,63 | -1,86% | - |
| 03.03.2025 | 36,61 | 37,38 | 36,10 | 37,32 | 2,19% | - |
| 28.02.2025 | 36,13 | 36,84 | 36,09 | 36,52 | 1,00% | 60,00 |
| 27.02.2025 | 35,78 | 36,29 | 34,82 | 36,16 | 0,92% | 45,00 |
| 26.02.2025 | 36,15 | 36,36 | 35,60 | 35,83 | -0,99% | 165,00 |
| 25.02.2025 | 35,38 | 36,25 | 35,28 | 36,19 | 2,29% | - |
| 24.02.2025 | 34,93 | 35,69 | 34,68 | 35,38 | 1,19% | - |
| 21.02.2025 | 34,25 | 35,15 | 34,22 | 34,97 | 2,16% | - |
| 20.02.2025 | 34,08 | 34,42 | 33,81 | 34,23 | 0,32% | - |
| 19.02.2025 | 34,10 | 34,52 | 33,92 | 34,12 | -0,04% | - |
| 18.02.2025 | 33,67 | 34,28 | 33,44 | 34,13 | 1,37% | 100,00 |
| 17.02.2025 | 33,64 | 33,71 | 33,56 | 33,67 | 0,31% | - |
| 14.02.2025 | 34,20 | 34,65 | 33,49 | 33,57 | -2,04% | - |
| 13.02.2025 | 34,41 | 34,54 | 34,08 | 34,27 | -0,38% | - |
| 12.02.2025 | 34,18 | 34,64 | 33,92 | 34,40 | 0,69% | - |
| 11.02.2025 | 33,84 | 34,16 | 33,51 | 34,16 | 0,89% | 20,00 |
| 10.02.2025 | 33,82 | 33,95 | 33,50 | 33,86 | -0,46% | 75,00 |
| 07.02.2025 | 34,03 | 34,41 | 33,66 | 34,02 | -0,04% | - |
| 06.02.2025 | 33,96 | 34,40 | 33,84 | 34,03 | 0,28% | 14,00 |
| 05.02.2025 | 34,32 | 34,38 | 33,89 | 33,94 | -0,41% | - |
| 04.02.2025 | 34,94 | 35,40 | 33,99 | 34,08 | -2,67% | - |
| 03.02.2025 | 33,94 | 35,16 | 33,87 | 35,01 | 2,41% | - |
| 31.01.2025 | 34,18 | 34,33 | 33,76 | 34,19 | 0,25% | 9,00 |
| 30.01.2025 | 33,74 | 34,20 | 33,56 | 34,10 | 0,84% | 34,00 |
| 29.01.2025 | 34,18 | 34,62 | 33,57 | 33,82 | -1,08% | - |
| 28.01.2025 | 33,77 | 34,74 | 33,69 | 34,19 | 1,18% | - |
| 27.01.2025 | 31,96 | 33,85 | 31,55 | 33,79 | 5,84% | - |
| 24.01.2025 | 32,26 | 32,31 | 31,82 | 31,92 | -0,93% | 6,00 |
| 23.01.2025 | 32,29 | 32,79 | 32,20 | 32,22 | -0,26% | - |
| 22.01.2025 | 33,63 | 33,70 | 32,24 | 32,31 | -3,67% | 80,00 |
| 21.01.2025 | 33,73 | 34,30 | 33,48 | 33,54 | -0,74% | - |
| 20.01.2025 | 33,98 | 34,08 | 33,77 | 33,79 | -0,91% | - |
| 17.01.2025 | 34,11 | 34,47 | 33,96 | 34,10 | -0,19% | - |
| 16.01.2025 | 33,52 | 34,18 | 33,27 | 34,16 | 1,92% | 25,00 |
| 15.01.2025 | 33,09 | 33,77 | 32,87 | 33,52 | 1,06% | - |