36,250€
-0,30%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 36,31 | 36,66 | 36,08 | 36,29 | -0,19% | - |
| 13.05.2024 | 36,62 | 36,82 | 36,30 | 36,36 | -0,16% | - |
| 10.05.2024 | 36,10 | 36,47 | 35,91 | 36,42 | 1,34% | - |
| 09.05.2024 | 36,00 | 36,29 | 35,44 | 35,94 | -0,19% | - |
| 08.05.2024 | 35,96 | 36,37 | 35,70 | 36,01 | -0,06% | - |
| 07.05.2024 | 35,56 | 36,12 | 35,45 | 36,03 | 1,32% | 5,00 |
| 06.05.2024 | 35,22 | 35,58 | 34,85 | 35,56 | 1,40% | - |
| 03.05.2024 | 35,23 | 36,02 | 34,79 | 35,07 | 0,14% | - |
| 02.05.2024 | 34,30 | 35,14 | 34,30 | 35,02 | 2,19% | - |
| 30.04.2024 | 34,02 | 34,50 | 33,64 | 34,27 | 0,82% | - |
| 29.04.2024 | 34,01 | 34,26 | 33,62 | 33,99 | 0,65% | - |
| 26.04.2024 | 34,10 | 34,25 | 33,72 | 33,77 | -0,94% | - |
| 25.04.2024 | 34,12 | 34,27 | 33,60 | 34,09 | -0,29% | - |
| 24.04.2024 | 33,88 | 34,31 | 33,30 | 34,19 | 0,83% | - |
| 23.04.2024 | 33,70 | 34,31 | 33,59 | 33,91 | 0,56% | 40,00 |
| 22.04.2024 | 33,26 | 33,91 | 33,14 | 33,72 | 1,11% | - |
| 19.04.2024 | 33,20 | 33,52 | 32,78 | 33,35 | 1,06% | - |
| 18.04.2024 | 32,34 | 33,11 | 32,19 | 33,00 | 2,04% | - |
| 17.04.2024 | 32,02 | 32,38 | 31,86 | 32,34 | 1,41% | - |
| 16.04.2024 | 32,53 | 32,72 | 31,57 | 31,89 | -2,06% | - |
| 15.04.2024 | 31,97 | 32,66 | 31,97 | 32,56 | 0,87% | 10,00 |
| 12.04.2024 | 32,54 | 33,01 | 32,23 | 32,28 | -0,86% | - |
| 11.04.2024 | 32,61 | 33,00 | 32,45 | 32,56 | 0,06% | - |
| 10.04.2024 | 34,07 | 34,19 | 32,51 | 32,54 | -3,70% | 73,00 |
| 09.04.2024 | 33,41 | 33,89 | 33,29 | 33,79 | 1,20% | - |
| 08.04.2024 | 33,45 | 33,49 | 32,92 | 33,39 | 0,82% | - |
| 05.04.2024 | 33,73 | 33,95 | 32,89 | 33,12 | -1,60% | 32,00 |
| 04.04.2024 | 33,25 | 33,70 | 33,16 | 33,66 | 1,14% | - |
| 03.04.2024 | 33,74 | 33,82 | 33,16 | 33,28 | -1,39% | - |
| 02.04.2024 | 34,59 | 34,59 | 33,64 | 33,75 | -1,89% | - |
| 28.03.2024 | 33,99 | 34,42 | 33,86 | 34,40 | 1,27% | - |
| 27.03.2024 | 33,03 | 34,01 | 32,91 | 33,97 | 3,16% | - |
| 26.03.2024 | 33,55 | 33,65 | 32,86 | 32,93 | -1,85% | - |
| 25.03.2024 | 34,06 | 34,19 | 33,53 | 33,55 | -0,89% | - |
| 22.03.2024 | 33,65 | 34,02 | 33,65 | 33,85 | 0,65% | - |
| 21.03.2024 | 33,38 | 34,00 | 33,38 | 33,63 | 0,87% | - |
| 20.03.2024 | 33,13 | 33,45 | 33,00 | 33,34 | 0,63% | - |
| 19.03.2024 | 33,16 | 33,28 | 32,90 | 33,13 | 0,70% | - |
| 18.03.2024 | 33,04 | 33,23 | 32,61 | 32,90 | -0,42% | - |
| 15.03.2024 | 32,83 | 33,24 | 32,83 | 33,04 | -0,03% | - |
| 14.03.2024 | 33,32 | 33,48 | 32,65 | 33,05 | -0,90% | - |
| 13.03.2024 | 32,56 | 33,40 | 32,55 | 33,35 | 1,52% | - |
| 12.03.2024 | 32,92 | 33,13 | 32,50 | 32,85 | -0,24% | - |
| 11.03.2024 | 32,45 | 32,99 | 32,36 | 32,93 | 1,67% | - |
| 08.03.2024 | 32,11 | 32,66 | 32,09 | 32,39 | 1,00% | - |
| 07.03.2024 | 32,05 | 32,37 | 31,94 | 32,07 | -0,19% | - |
| 06.03.2024 | 31,92 | 32,27 | 31,81 | 32,13 | 0,97% | - |
| 05.03.2024 | 32,67 | 32,98 | 31,70 | 31,82 | -2,66% | - |
| 04.03.2024 | 32,10 | 32,75 | 31,92 | 32,69 | 1,81% | - |
| 01.03.2024 | 32,19 | 32,24 | 31,63 | 32,11 | -0,43% | - |
| 29.02.2024 | 32,12 | 32,54 | 31,97 | 32,25 | 0,37% | 100,00 |
| 28.02.2024 | 32,08 | 32,43 | 31,83 | 32,13 | 0,12% | - |
| 27.02.2024 | 31,50 | 32,11 | 31,46 | 32,09 | 1,78% | - |
| 26.02.2024 | 32,66 | 32,70 | 31,28 | 31,53 | -2,98% | 100,00 |
| 23.02.2024 | 33,37 | 33,74 | 32,24 | 32,50 | -2,49% | 53,00 |
| 22.02.2024 | 33,60 | 33,77 | 32,38 | 33,33 | -0,83% | 160,00 |
| 21.02.2024 | 33,46 | 33,85 | 33,36 | 33,61 | 0,57% | - |
| 20.02.2024 | 33,58 | 33,84 | 33,14 | 33,42 | -0,48% | - |
| 19.02.2024 | 33,59 | 33,64 | 33,49 | 33,58 | -0,15% | - |
| 16.02.2024 | 33,37 | 33,72 | 33,17 | 33,63 | 0,06% | - |
| 15.02.2024 | 33,06 | 33,74 | 32,97 | 33,61 | 1,79% | - |
| 14.02.2024 | 32,66 | 33,06 | 32,50 | 33,02 | 1,10% | 10,00 |
| 13.02.2024 | 33,33 | 33,59 | 32,38 | 32,66 | -2,01% | - |
| 12.02.2024 | 33,08 | 33,36 | 32,65 | 33,33 | 1,68% | - |
| 09.02.2024 | 32,71 | 33,02 | 32,40 | 32,78 | -0,30% | - |
| 08.02.2024 | 33,04 | 33,04 | 32,56 | 32,88 | -0,57% | 40,00 |
| 07.02.2024 | 33,06 | 33,28 | 32,70 | 33,07 | -0,09% | - |
| 06.02.2024 | 33,19 | 33,19 | 32,76 | 33,10 | 0,42% | - |
| 05.02.2024 | 33,53 | 33,65 | 32,91 | 32,96 | -1,73% | 102,00 |
| 02.02.2024 | 33,67 | 33,84 | 32,96 | 33,54 | -0,27% | - |
| 01.02.2024 | 33,15 | 33,68 | 33,00 | 33,63 | 1,36% | - |
| 31.01.2024 | 33,46 | 33,81 | 33,05 | 33,18 | -0,69% | - |
| 30.01.2024 | 34,11 | 34,11 | 33,37 | 33,41 | -1,74% | - |
| 29.01.2024 | 33,59 | 34,16 | 33,37 | 34,00 | 0,80% | - |
| 26.01.2024 | 33,53 | 33,78 | 33,37 | 33,73 | 0,54% | - |
| 25.01.2024 | 33,02 | 33,61 | 32,77 | 33,55 | 1,91% | - |
| 24.01.2024 | 34,44 | 34,44 | 32,85 | 32,92 | -3,80% | 45,00 |
| 23.01.2024 | 34,30 | 34,98 | 34,15 | 34,22 | -1,01% | - |
| 22.01.2024 | 33,80 | 34,65 | 33,79 | 34,57 | 2,58% | - |
| 19.01.2024 | 33,76 | 34,02 | 33,41 | 33,70 | -0,33% | - |
| 18.01.2024 | 34,15 | 34,32 | 33,62 | 33,81 | -1,05% | 59,00 |
| 17.01.2024 | 34,67 | 34,75 | 33,94 | 34,17 | -1,73% | - |
| 16.01.2024 | 35,02 | 35,43 | 34,68 | 34,77 | -0,71% | - |
| 15.01.2024 | 35,04 | 35,07 | 34,95 | 35,02 | -0,06% | - |
| 12.01.2024 | 34,68 | 35,18 | 34,52 | 35,04 | 0,89% | 100,00 |
| 11.01.2024 | 35,23 | 35,43 | 34,40 | 34,73 | -1,56% | 60,00 |
| 10.01.2024 | 35,02 | 35,41 | 34,73 | 35,28 | 0,93% | - |
| 09.01.2024 | 34,78 | 35,28 | 34,44 | 34,96 | 0,82% | 30,00 |
| 08.01.2024 | 34,70 | 34,80 | 34,19 | 34,67 | 0,64% | - |
| 05.01.2024 | 34,04 | 34,48 | 33,84 | 34,45 | 1,26% | - |
| 04.01.2024 | 34,92 | 34,92 | 33,87 | 34,02 | -2,10% | 30,00 |
| 03.01.2024 | 34,57 | 34,86 | 34,26 | 34,75 | 0,49% | - |
| 02.01.2024 | 34,23 | 34,60 | 33,68 | 34,58 | 1,04% | 18,00 |
| 29.12.2023 | 34,03 | 34,23 | 34,02 | 34,23 | 0,66% | - |
| 28.12.2023 | 33,72 | 34,06 | 33,31 | 34,00 | 0,98% | - |
| 27.12.2023 | 33,82 | 34,20 | 33,53 | 33,67 | -0,21% | 100,00 |
| 22.12.2023 | 33,74 | 34,05 | 33,48 | 33,74 | 0,18% | - |
| 21.12.2023 | 33,51 | 33,94 | 33,41 | 33,68 | 0,39% | - |
| 20.12.2023 | 33,48 | 34,04 | 33,35 | 33,55 | 0,21% | - |
| 19.12.2023 | 32,78 | 33,48 | 32,78 | 33,48 | 1,33% | - |