33,800€
0,04%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |