34,860€
-0,17%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 34,92 | 35,17 | 34,56 | 34,88 | -0,11% | - |
| 19.12.2024 | 35,01 | 35,37 | 34,63 | 34,92 | -0,20% | - |
| 18.12.2024 | 36,21 | 36,39 | 34,93 | 34,99 | -3,45% | - |
| 17.12.2024 | 36,83 | 36,83 | 36,07 | 36,24 | -1,20% | - |
| 16.12.2024 | 36,84 | 37,26 | 36,53 | 36,68 | -0,60% | - |
| 13.12.2024 | 37,33 | 37,42 | 36,60 | 36,90 | -1,17% | - |
| 12.12.2024 | 36,92 | 37,46 | 36,51 | 37,34 | 1,12% | - |
| 11.12.2024 | 37,12 | 37,27 | 36,72 | 36,92 | -0,54% | - |
| 10.12.2024 | 36,95 | 37,31 | 36,29 | 37,12 | 0,46% | - |
| 09.12.2024 | 36,82 | 37,04 | 36,71 | 36,95 | 0,28% | - |
| 06.12.2024 | 37,14 | 37,32 | 36,69 | 36,85 | -0,79% | - |
| 05.12.2024 | 37,37 | 37,37 | 36,95 | 37,14 | -0,59% | - |
| 04.12.2024 | 37,75 | 38,04 | 37,16 | 37,36 | -1,03% | - |
| 03.12.2024 | 38,28 | 38,41 | 37,73 | 37,75 | -1,77% | - |
| 02.12.2024 | 37,84 | 38,44 | 37,79 | 38,43 | 1,45% | - |
| 29.11.2024 | 38,27 | 38,28 | 37,84 | 37,88 | -1,02% | - |
| 28.11.2024 | 38,11 | 38,30 | 38,11 | 38,27 | 0,41% | - |
| 27.11.2024 | 38,17 | 38,47 | 37,94 | 38,12 | -0,13% | - |
| 26.11.2024 | 38,25 | 38,38 | 37,80 | 38,17 | -0,22% | - |
| 25.11.2024 | 37,81 | 38,37 | 37,64 | 38,25 | 1,18% | 20,00 |
| 22.11.2024 | 37,66 | 38,26 | 37,41 | 37,81 | 0,65% | - |
| 21.11.2024 | 36,80 | 37,72 | 36,80 | 37,56 | 2,05% | - |
| 20.11.2024 | 36,75 | 37,22 | 36,66 | 36,81 | 0,14% | - |
| 19.11.2024 | 36,84 | 36,98 | 36,34 | 36,76 | 0,35% | - |
| 18.11.2024 | 36,85 | 36,87 | 36,37 | 36,63 | -0,72% | 35,00 |
| 15.11.2024 | 36,67 | 36,89 | 36,00 | 36,89 | 1,21% | - |
| 14.11.2024 | 36,69 | 36,84 | 36,33 | 36,45 | -0,55% | - |
| 13.11.2024 | 37,29 | 37,29 | 36,30 | 36,65 | -1,16% | - |
| 12.11.2024 | 37,07 | 37,40 | 36,73 | 37,08 | -0,51% | - |
| 11.11.2024 | 37,23 | 37,95 | 36,80 | 37,27 | -0,08% | - |
| 08.11.2024 | 36,12 | 37,30 | 35,96 | 37,30 | 3,91% | - |
| 07.11.2024 | 37,84 | 37,94 | 35,66 | 35,90 | -4,95% | 40,00 |
| 06.11.2024 | 37,50 | 38,49 | 37,12 | 37,77 | 2,87% | 200,00 |
| 05.11.2024 | 35,52 | 36,76 | 35,18 | 36,71 | 3,44% | - |
| 04.11.2024 | 35,15 | 36,15 | 34,78 | 35,49 | 0,62% | - |
| 01.11.2024 | 35,47 | 35,90 | 35,24 | 35,27 | -0,48% | - |
| 31.10.2024 | 35,69 | 35,88 | 35,39 | 35,44 | -0,76% | - |
| 30.10.2024 | 35,60 | 36,47 | 35,34 | 35,71 | 0,11% | - |
| 29.10.2024 | 36,22 | 36,24 | 35,61 | 35,67 | -1,41% | - |
| 28.10.2024 | 35,94 | 36,44 | 35,82 | 36,18 | 0,65% | - |
| 25.10.2024 | 36,44 | 36,63 | 35,93 | 35,95 | -1,36% | - |
| 24.10.2024 | 37,35 | 37,59 | 36,23 | 36,44 | -2,45% | 20,00 |
| 23.10.2024 | 37,41 | 37,88 | 37,22 | 37,36 | -0,15% | - |
| 22.10.2024 | 37,28 | 37,58 | 36,93 | 37,41 | 0,36% | - |
| 21.10.2024 | 37,46 | 37,62 | 37,07 | 37,28 | -0,56% | - |
| 18.10.2024 | 37,23 | 37,50 | 36,69 | 37,49 | 0,67% | - |
| 17.10.2024 | 37,28 | 37,54 | 37,00 | 37,24 | -0,11% | - |
| 16.10.2024 | 37,04 | 37,47 | 37,00 | 37,28 | 0,62% | - |
| 15.10.2024 | 36,58 | 37,40 | 36,45 | 37,05 | 1,27% | - |
| 14.10.2024 | 35,77 | 36,70 | 35,61 | 36,58 | 2,16% | - |
| 11.10.2024 | 35,16 | 35,86 | 35,06 | 35,81 | 1,75% | - |
| 10.10.2024 | 35,29 | 35,38 | 35,02 | 35,19 | -0,26% | - |
| 09.10.2024 | 34,88 | 35,40 | 34,70 | 35,28 | 1,00% | 20,00 |
| 08.10.2024 | 34,83 | 35,06 | 34,73 | 34,93 | 0,43% | - |
| 07.10.2024 | 34,86 | 35,01 | 34,26 | 34,78 | -0,26% | - |
| 04.10.2024 | 35,07 | 35,37 | 34,71 | 34,87 | -0,71% | - |
| 03.10.2024 | 35,06 | 35,17 | 34,79 | 35,12 | 0,26% | - |
| 02.10.2024 | 34,63 | 35,21 | 34,48 | 35,03 | 1,24% | - |
| 01.10.2024 | 34,64 | 34,95 | 34,15 | 34,60 | -0,20% | - |
| 30.09.2024 | 34,38 | 34,68 | 34,13 | 34,67 | 0,87% | - |
| 27.09.2024 | 34,10 | 34,65 | 34,10 | 34,37 | 0,91% | - |
| 26.09.2024 | 34,21 | 34,51 | 33,74 | 34,06 | -0,44% | - |
| 25.09.2024 | 33,97 | 34,29 | 33,59 | 34,21 | 0,56% | 20,00 |
| 24.09.2024 | 34,46 | 34,53 | 33,98 | 34,02 | -1,16% | - |
| 23.09.2024 | 34,05 | 34,68 | 34,03 | 34,42 | 1,24% | 30,00 |
| 20.09.2024 | 34,36 | 34,64 | 33,75 | 34,00 | -0,98% | - |
| 19.09.2024 | 34,85 | 35,23 | 34,24 | 34,34 | -1,56% | - |
| 18.09.2024 | 35,33 | 35,53 | 34,68 | 34,88 | -1,27% | - |
| 17.09.2024 | 35,45 | 35,83 | 35,27 | 35,33 | -0,31% | - |
| 16.09.2024 | 35,48 | 35,86 | 35,08 | 35,44 | -0,14% | - |
| 13.09.2024 | 34,69 | 35,60 | 34,69 | 35,49 | 2,01% | - |
| 12.09.2024 | 35,44 | 35,91 | 34,55 | 34,79 | -1,89% | - |
| 11.09.2024 | 36,05 | 36,22 | 35,13 | 35,46 | -1,77% | - |
| 10.09.2024 | 35,35 | 36,20 | 35,20 | 36,10 | 2,18% | - |
| 09.09.2024 | 35,03 | 35,75 | 34,87 | 35,33 | 0,86% | - |
| 06.09.2024 | 35,31 | 35,69 | 34,92 | 35,03 | -0,74% | - |
| 05.09.2024 | 35,49 | 35,93 | 35,27 | 35,29 | -0,62% | - |
| 04.09.2024 | 35,42 | 35,69 | 35,13 | 35,51 | 0,34% | - |
| 03.09.2024 | 35,32 | 35,65 | 34,95 | 35,39 | 0,20% | - |
| 02.09.2024 | 35,30 | 35,33 | 35,13 | 35,32 | 0,14% | - |
| 30.08.2024 | 34,83 | 35,31 | 34,82 | 35,27 | 1,41% | - |
| 29.08.2024 | 35,07 | 35,44 | 34,65 | 34,78 | -1,00% | - |
| 28.08.2024 | 34,82 | 35,49 | 34,82 | 35,13 | 1,01% | - |
| 27.08.2024 | 35,19 | 35,25 | 34,77 | 34,78 | -1,14% | - |
| 26.08.2024 | 35,06 | 35,52 | 35,06 | 35,18 | 0,09% | - |
| 23.08.2024 | 35,13 | 35,31 | 34,92 | 35,15 | 0,11% | - |
| 22.08.2024 | 35,20 | 35,55 | 35,04 | 35,11 | -0,28% | 10,00 |
| 21.08.2024 | 35,52 | 35,89 | 35,18 | 35,21 | -0,90% | - |
| 20.08.2024 | 35,83 | 35,92 | 35,51 | 35,53 | -0,75% | - |
| 19.08.2024 | 35,98 | 36,15 | 35,71 | 35,80 | -0,50% | - |
| 16.08.2024 | 36,14 | 36,20 | 35,85 | 35,98 | -0,30% | - |
| 15.08.2024 | 35,92 | 36,32 | 35,84 | 36,09 | 0,43% | 39,00 |
| 14.08.2024 | 35,98 | 36,04 | 35,20 | 35,94 | -0,14% | - |
| 13.08.2024 | 35,80 | 36,03 | 35,61 | 35,99 | 0,53% | - |
| 12.08.2024 | 36,26 | 36,28 | 35,49 | 35,80 | -1,15% | - |
| 09.08.2024 | 36,62 | 36,83 | 35,76 | 36,21 | -1,01% | 140,00 |
| 08.08.2024 | 36,42 | 37,08 | 36,15 | 36,58 | 0,44% | - |
| 07.08.2024 | 36,09 | 36,78 | 35,91 | 36,42 | 0,77% | 1.600,00 |
| 06.08.2024 | 37,04 | 37,50 | 36,10 | 36,14 | -2,35% | - |
| 05.08.2024 | 38,03 | 38,03 | 35,71 | 37,01 | -2,63% | 6,00 |