34,900€
1,10%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 34,46 | 34,58 | 34,41 | 34,56 | 0,10% | - |
| 14.10.2025 | 34,38 | 35,12 | 34,10 | 34,52 | 0,64% | - |
| 13.10.2025 | 35,03 | 35,70 | 34,30 | 34,30 | -2,25% | - |
| 10.10.2025 | 35,00 | 35,35 | 34,93 | 35,09 | -0,04% | - |
| 09.10.2025 | 35,29 | 35,66 | 35,09 | 35,11 | -0,61% | - |
| 08.10.2025 | 34,85 | 35,33 | 34,85 | 35,32 | 1,71% | - |
| 07.10.2025 | 34,21 | 34,92 | 33,95 | 34,73 | 2,04% | - |
| 06.10.2025 | 33,60 | 34,05 | 33,41 | 34,03 | 1,64% | - |
| 03.10.2025 | 32,92 | 33,59 | 32,61 | 33,48 | 1,81% | - |
| 02.10.2025 | 33,10 | 33,26 | 32,77 | 32,89 | -1,20% | - |
| 01.10.2025 | 34,01 | 34,15 | 33,07 | 33,29 | -2,05% | - |
| 30.09.2025 | 33,36 | 33,99 | 33,06 | 33,98 | 1,80% | - |
| 29.09.2025 | 33,03 | 33,38 | 32,63 | 33,38 | 1,54% | - |
| 26.09.2025 | 32,40 | 32,90 | 32,34 | 32,88 | 1,31% | 1,00 |
| 25.09.2025 | 32,21 | 32,70 | 32,14 | 32,45 | 0,73% | - |
| 24.09.2025 | 31,90 | 32,29 | 31,83 | 32,22 | 1,62% | - |
| 23.09.2025 | 31,37 | 31,70 | 31,21 | 31,70 | 0,81% | - |
| 22.09.2025 | 31,52 | 31,76 | 31,37 | 31,45 | -0,73% | - |
| 19.09.2025 | 31,57 | 31,83 | 31,52 | 31,68 | 0,43% | - |
| 18.09.2025 | 31,61 | 31,97 | 31,25 | 31,54 | -0,33% | - |
| 17.09.2025 | 31,44 | 31,81 | 31,32 | 31,65 | 0,36% | 30,00 |
| 16.09.2025 | 32,16 | 32,69 | 31,41 | 31,53 | -1,50% | - |
| 15.09.2025 | 32,70 | 33,03 | 31,98 | 32,01 | -1,93% | - |
| 12.09.2025 | 32,62 | 32,75 | 32,43 | 32,64 | 1,21% | - |
| 11.09.2025 | 32,45 | 33,10 | 31,92 | 32,25 | -0,72% | - |
| 10.09.2025 | 32,69 | 32,85 | 32,13 | 32,49 | -0,90% | - |
| 09.09.2025 | 32,62 | 33,06 | 32,45 | 32,78 | 0,12% | - |
| 08.09.2025 | 33,58 | 33,74 | 32,64 | 32,74 | -2,43% | - |
| 05.09.2025 | 33,48 | 33,59 | 32,86 | 33,56 | 0,30% | - |
| 04.09.2025 | 32,98 | 33,47 | 32,98 | 33,46 | 1,01% | - |
| 03.09.2025 | 33,31 | 33,64 | 32,91 | 33,12 | -0,63% | - |
| 02.09.2025 | 33,75 | 34,04 | 33,27 | 33,33 | -1,24% | - |
| 01.09.2025 | 33,83 | 33,83 | 33,66 | 33,75 | -0,16% | - |
| 29.08.2025 | 33,95 | 34,15 | 33,72 | 33,81 | -0,38% | - |
| 28.08.2025 | 34,26 | 34,36 | 33,82 | 33,94 | -0,88% | - |
| 27.08.2025 | 33,53 | 34,43 | 33,53 | 34,24 | 1,94% | - |
| 26.08.2025 | 33,79 | 34,11 | 33,32 | 33,59 | -0,34% | - |
| 25.08.2025 | 33,80 | 33,90 | 33,52 | 33,70 | -0,25% | - |
| 22.08.2025 | 33,87 | 34,18 | 33,62 | 33,79 | 0,00% | - |
| 21.08.2025 | 33,70 | 33,86 | 33,62 | 33,79 | 0,37% | - |
| 20.08.2025 | 33,50 | 34,25 | 33,49 | 33,66 | 0,04% | - |
| 19.08.2025 | 33,27 | 33,67 | 33,05 | 33,65 | 1,49% | - |
| 18.08.2025 | 33,48 | 33,70 | 33,07 | 33,15 | -0,93% | - |
| 15.08.2025 | 33,55 | 33,75 | 33,32 | 33,46 | -0,22% | - |
| 14.08.2025 | 33,46 | 33,78 | 33,42 | 33,54 | 0,15% | - |
| 13.08.2025 | 33,20 | 33,61 | 32,96 | 33,49 | 0,75% | - |
| 12.08.2025 | 33,29 | 33,71 | 32,73 | 33,24 | -0,91% | - |
| 11.08.2025 | 33,30 | 33,66 | 33,25 | 33,54 | 0,65% | - |
| 08.08.2025 | 32,95 | 33,58 | 32,95 | 33,33 | 1,18% | - |
| 07.08.2025 | 32,52 | 33,08 | 32,31 | 32,94 | 1,28% | - |
| 06.08.2025 | 32,75 | 33,02 | 32,47 | 32,52 | -0,78% | - |
| 05.08.2025 | 33,12 | 33,54 | 32,55 | 32,78 | -1,06% | - |
| 04.08.2025 | 32,95 | 33,43 | 32,91 | 33,13 | 0,47% | - |
| 01.08.2025 | 32,82 | 33,20 | 31,86 | 32,97 | 2,26% | - |
| 31.07.2025 | 32,28 | 32,66 | 32,00 | 32,24 | -0,26% | - |
| 30.07.2025 | 32,22 | 32,61 | 32,14 | 32,33 | 0,45% | - |
| 29.07.2025 | 31,70 | 32,31 | 31,51 | 32,18 | 1,61% | - |
| 28.07.2025 | 31,71 | 32,17 | 31,35 | 31,67 | 0,27% | - |
| 25.07.2025 | 31,83 | 32,10 | 31,49 | 31,59 | -0,11% | 641,00 |
| 24.07.2025 | 32,02 | 32,41 | 31,58 | 31,62 | -1,19% | - |
| 23.07.2025 | 32,40 | 32,78 | 31,77 | 32,00 | -1,08% | - |
| 22.07.2025 | 32,05 | 32,82 | 31,88 | 32,35 | 1,08% | - |
| 21.07.2025 | 32,19 | 32,30 | 31,90 | 32,01 | -0,61% | - |
| 18.07.2025 | 32,16 | 32,45 | 31,90 | 32,20 | 0,09% | 56,00 |
| 17.07.2025 | 32,00 | 32,33 | 31,89 | 32,17 | 0,50% | - |
| 16.07.2025 | 32,30 | 32,64 | 31,69 | 32,01 | -0,93% | - |
| 15.07.2025 | 32,45 | 32,67 | 32,22 | 32,31 | -0,31% | 100,00 |
| 14.07.2025 | 31,89 | 32,45 | 31,61 | 32,41 | 1,57% | - |
| 11.07.2025 | 32,15 | 32,42 | 31,70 | 31,91 | -0,56% | - |
| 10.07.2025 | 31,87 | 32,25 | 31,68 | 32,09 | 0,66% | - |
| 09.07.2025 | 31,64 | 31,96 | 31,53 | 31,88 | 0,73% | 50,00 |
| 08.07.2025 | 31,39 | 31,66 | 31,09 | 31,65 | 0,64% | - |
| 07.07.2025 | 31,33 | 31,80 | 31,20 | 31,45 | 0,40% | - |
| 04.07.2025 | 31,32 | 31,37 | 31,26 | 31,33 | 0,22% | 64,00 |
| 03.07.2025 | 31,45 | 32,00 | 31,13 | 31,26 | -0,57% | - |
| 02.07.2025 | 31,92 | 32,11 | 31,37 | 31,44 | -1,61% | - |
| 01.07.2025 | 31,34 | 32,38 | 31,23 | 31,95 | 1,46% | - |
| 30.06.2025 | 31,42 | 31,84 | 31,17 | 31,49 | -0,22% | - |
| 27.06.2025 | 31,60 | 31,95 | 31,40 | 31,56 | -0,03% | - |
| 26.06.2025 | 31,80 | 31,97 | 31,31 | 31,57 | -0,83% | - |
| 25.06.2025 | 32,61 | 32,97 | 31,74 | 31,84 | -2,29% | - |
| 24.06.2025 | 32,93 | 33,19 | 32,56 | 32,58 | -0,78% | 20,00 |
| 23.06.2025 | 32,55 | 33,03 | 32,32 | 32,84 | 1,31% | 50,00 |
| 20.06.2025 | 32,22 | 32,78 | 32,22 | 32,41 | 0,42% | - |
| 19.06.2025 | 32,57 | 32,58 | 32,28 | 32,28 | -0,83% | - |
| 18.06.2025 | 32,28 | 32,75 | 32,15 | 32,55 | 0,88% | - |
| 17.06.2025 | 32,34 | 32,60 | 31,88 | 32,26 | -0,17% | - |
| 16.06.2025 | 32,96 | 33,10 | 32,09 | 32,32 | -1,75% | 23,00 |
| 13.06.2025 | 33,12 | 33,54 | 32,75 | 32,89 | -0,72% | - |
| 12.06.2025 | 33,17 | 33,22 | 32,72 | 33,13 | -0,12% | - |
| 11.06.2025 | 33,49 | 33,60 | 33,09 | 33,17 | -0,94% | 1,00 |
| 10.06.2025 | 33,16 | 33,62 | 32,84 | 33,49 | 0,93% | - |
| 09.06.2025 | 32,94 | 33,34 | 32,74 | 33,18 | 0,42% | - |
| 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% | - |