32,310€
-0,39%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 32,13 | 32,43 | 31,60 | 32,26 | -0,55% | - |
| 03.02.2026 | 32,55 | 33,30 | 32,37 | 32,44 | -0,28% | - |
| 02.02.2026 | 32,67 | 33,03 | 32,36 | 32,53 | 0,25% | - |
| 30.01.2026 | 32,32 | 32,54 | 32,14 | 32,45 | 0,46% | 15,00 |
| 29.01.2026 | 32,01 | 32,64 | 31,79 | 32,30 | 1,14% | - |
| 28.01.2026 | 33,04 | 33,07 | 31,87 | 31,93 | -2,86% | - |
| 27.01.2026 | 33,30 | 33,30 | 32,60 | 32,87 | -0,99% | - |
| 26.01.2026 | 33,14 | 33,63 | 32,99 | 33,20 | 0,21% | - |
| 23.01.2026 | 33,63 | 33,81 | 33,04 | 33,13 | -1,79% | - |
| 22.01.2026 | 33,78 | 33,84 | 33,21 | 33,74 | 0,04% | - |
| 21.01.2026 | 33,56 | 33,98 | 33,39 | 33,72 | 0,67% | - |
| 20.01.2026 | 33,93 | 34,02 | 33,08 | 33,50 | -1,28% | - |
| 19.01.2026 | 33,97 | 34,28 | 33,89 | 33,93 | -1,55% | 4,00 |
| 16.01.2026 | 34,46 | 34,59 | 34,01 | 34,47 | 0,09% | - |
| 15.01.2026 | 34,11 | 34,54 | 33,93 | 34,44 | 0,44% | 190,00 |
| 14.01.2026 | 33,80 | 34,33 | 33,48 | 34,29 | 2,15% | - |
| 13.01.2026 | 33,58 | 34,12 | 33,10 | 33,57 | 0,24% | - |
| 12.01.2026 | 32,94 | 33,60 | 32,52 | 33,49 | 2,00% | - |
| 09.01.2026 | 33,01 | 33,30 | 32,57 | 32,83 | -0,32% | 320,00 |
| 08.01.2026 | 32,53 | 33,22 | 32,12 | 32,94 | 1,39% | - |
| 07.01.2026 | 32,93 | 33,14 | 32,48 | 32,49 | -1,37% | - |
| 06.01.2026 | 32,28 | 32,94 | 32,26 | 32,94 | 2,09% | - |
| 05.01.2026 | 32,95 | 33,18 | 31,89 | 32,26 | -2,42% | - |
| 02.01.2026 | 32,68 | 33,27 | 32,50 | 33,06 | 0,53% | - |
| 30.12.2025 | 32,87 | 32,90 | 32,84 | 32,89 | -0,21% | - |
| 29.12.2025 | 32,80 | 33,09 | 32,64 | 32,96 | 0,95% | - |
| 23.12.2025 | 32,74 | 33,26 | 32,53 | 32,65 | -0,65% | 40,00 |
| 22.12.2025 | 32,39 | 32,86 | 32,04 | 32,86 | 1,11% | - |
| 19.12.2025 | 33,26 | 33,29 | 32,47 | 32,50 | -1,59% | - |
| 18.12.2025 | 33,08 | 33,43 | 32,89 | 33,03 | -0,29% | - |
| 17.12.2025 | 32,56 | 33,16 | 32,04 | 33,12 | 2,25% | 68,00 |
| 16.12.2025 | 32,86 | 33,14 | 32,36 | 32,39 | -1,13% | - |
| 15.12.2025 | 32,44 | 32,78 | 32,15 | 32,76 | 1,38% | - |
| 12.12.2025 | 32,10 | 32,67 | 32,10 | 32,32 | 0,67% | - |
| 11.12.2025 | 31,89 | 32,44 | 31,64 | 32,10 | 0,67% | - |
| 10.12.2025 | 32,18 | 32,26 | 31,77 | 31,89 | -0,62% | - |
| 09.12.2025 | 32,19 | 32,63 | 32,07 | 32,09 | -0,77% | 125,00 |
| 08.12.2025 | 32,64 | 32,87 | 32,11 | 32,34 | -1,27% | - |
| 05.12.2025 | 32,53 | 32,91 | 32,44 | 32,75 | 0,63% | - |
| 04.12.2025 | 33,60 | 33,68 | 32,39 | 32,55 | -2,49% | 40,00 |
| 03.12.2025 | 33,43 | 33,84 | 33,18 | 33,38 | -0,18% | - |
| 02.12.2025 | 33,87 | 34,42 | 33,34 | 33,44 | -1,75% | 30,00 |
| 01.12.2025 | 34,14 | 34,22 | 33,74 | 34,03 | -0,29% | - |
| 28.11.2025 | 33,93 | 34,27 | 33,79 | 34,13 | 0,81% | - |
| 27.11.2025 | 33,86 | 33,92 | 33,83 | 33,86 | -0,73% | - |
| 26.11.2025 | 34,16 | 34,43 | 34,02 | 34,11 | -0,97% | - |
| 25.11.2025 | 34,67 | 34,80 | 34,37 | 34,44 | -0,26% | - |
| 24.11.2025 | 34,82 | 34,95 | 34,29 | 34,53 | -0,73% | - |
| 21.11.2025 | 33,62 | 35,14 | 33,45 | 34,79 | 4,37% | 125,00 |
| 20.11.2025 | 33,21 | 33,61 | 33,04 | 33,33 | 0,45% | - |
| 19.11.2025 | 33,73 | 33,93 | 33,11 | 33,18 | -2,02% | - |
| 18.11.2025 | 34,33 | 34,57 | 33,86 | 33,87 | -1,66% | - |
| 17.11.2025 | 34,14 | 34,71 | 34,10 | 34,44 | 0,69% | - |
| 14.11.2025 | 34,35 | 34,89 | 33,99 | 34,20 | -0,28% | - |
| 13.11.2025 | 33,83 | 34,35 | 33,49 | 34,30 | 1,64% | - |
| 12.11.2025 | 34,11 | 34,11 | 33,61 | 33,74 | -0,94% | - |
| 11.11.2025 | 33,96 | 34,28 | 33,80 | 34,06 | -0,13% | - |
| 10.11.2025 | 34,28 | 34,45 | 33,75 | 34,11 | -0,23% | - |
| 07.11.2025 | 34,22 | 34,55 | 33,80 | 34,19 | -0,23% | - |
| 06.11.2025 | 34,48 | 34,77 | 34,19 | 34,27 | -0,85% | - |
| 05.11.2025 | 33,41 | 34,82 | 33,06 | 34,56 | 3,19% | - |
| 04.11.2025 | 33,07 | 33,72 | 32,71 | 33,49 | 1,21% | - |
| 03.11.2025 | 33,88 | 34,00 | 32,98 | 33,09 | -2,19% | - |
| 31.10.2025 | 33,54 | 33,95 | 32,86 | 33,83 | 1,00% | 40,00 |
| 30.10.2025 | 33,76 | 34,04 | 33,41 | 33,50 | -0,52% | - |
| 29.10.2025 | 34,80 | 34,95 | 33,67 | 33,67 | -3,26% | - |
| 28.10.2025 | 34,71 | 35,15 | 34,13 | 34,81 | -0,59% | 20,00 |
| 27.10.2025 | 35,46 | 36,69 | 34,57 | 35,01 | -1,44% | - |
| 24.10.2025 | 35,55 | 36,16 | 35,10 | 35,52 | -0,27% | - |
| 23.10.2025 | 35,91 | 36,42 | 35,20 | 35,62 | -1,95% | - |
| 22.10.2025 | 36,04 | 36,48 | 35,77 | 36,33 | 0,89% | - |
| 21.10.2025 | 36,02 | 36,21 | 35,65 | 36,01 | -0,04% | - |
| 20.10.2025 | 35,44 | 36,10 | 35,25 | 36,02 | 1,54% | - |
| 17.10.2025 | 35,37 | 35,61 | 34,91 | 35,48 | 0,24% | - |
| 16.10.2025 | 34,92 | 35,54 | 34,87 | 35,39 | 1,09% | - |
| 15.10.2025 | 34,46 | 35,04 | 34,30 | 35,01 | 1,42% | - |
| 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% | - |