34,215€
-0,84%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 34,24 | 34,25 | 34,16 | 34,19 | -0,91% | - |
| 16.07.2026 | 33,07 | 34,53 | 32,86 | 34,51 | 4,54% | 63,00 |
| 15.07.2026 | 33,68 | 34,31 | 33,01 | 33,01 | -2,41% | - |
| 14.07.2026 | 33,91 | 34,38 | 33,28 | 33,82 | -0,40% | - |
| 13.07.2026 | 33,79 | 34,48 | 33,67 | 33,96 | 0,47% | - |
| 10.07.2026 | 33,78 | 34,07 | 33,46 | 33,80 | 0,63% | - |
| 09.07.2026 | 33,93 | 34,00 | 33,49 | 33,59 | -0,55% | 40,00 |
| 08.07.2026 | 34,24 | 34,98 | 33,67 | 33,77 | -1,77% | - |
| 07.07.2026 | 33,75 | 35,12 | 33,37 | 34,38 | 2,06% | - |
| 06.07.2026 | 34,42 | 34,58 | 33,35 | 33,69 | -1,71% | - |
| 03.07.2026 | 34,44 | 34,48 | 34,12 | 34,27 | -0,70% | - |
| 02.07.2026 | 33,42 | 34,62 | 33,25 | 34,51 | 3,54% | - |
| 01.07.2026 | 33,81 | 33,98 | 33,20 | 33,33 | -0,88% | - |
| 30.06.2026 | 33,65 | 33,98 | 33,43 | 33,63 | -0,06% | - |
| 29.06.2026 | 34,00 | 34,15 | 33,38 | 33,65 | -0,96% | - |
| 26.06.2026 | 33,18 | 33,98 | 32,96 | 33,97 | 1,89% | - |
| 25.06.2026 | 33,24 | 33,81 | 32,76 | 33,34 | 0,01% | - |
| 24.06.2026 | 32,60 | 33,46 | 32,60 | 33,34 | 2,00% | - |
| 23.06.2026 | 31,73 | 32,87 | 31,53 | 32,68 | 1,66% | - |
| 22.06.2026 | 32,04 | 32,48 | 31,79 | 32,15 | 0,72% | - |
| 19.06.2026 | 31,91 | 32,06 | 31,91 | 31,92 | 0,65% | - |
| 18.06.2026 | 31,68 | 32,59 | 31,66 | 31,71 | -0,88% | 12,00 |
| 17.06.2026 | 32,67 | 32,73 | 31,85 | 31,99 | -1,60% | - |
| 16.06.2026 | 32,44 | 32,75 | 32,35 | 32,51 | 0,34% | - |
| 15.06.2026 | 32,43 | 32,73 | 31,77 | 32,40 | -0,05% | - |
| 12.06.2026 | 32,08 | 32,45 | 31,93 | 32,42 | 0,79% | - |
| 11.06.2026 | 32,54 | 32,94 | 32,16 | 32,16 | -1,44% | - |
| 10.06.2026 | 32,50 | 33,18 | 32,35 | 32,63 | 0,48% | - |
| 09.06.2026 | 31,75 | 32,85 | 31,60 | 32,48 | 2,07% | - |
| 08.06.2026 | 32,83 | 33,43 | 31,79 | 31,82 | -1,87% | 1.425,00 |
| 05.06.2026 | 31,68 | 32,91 | 31,50 | 32,42 | 2,59% | - |
| 04.06.2026 | 31,90 | 32,28 | 31,45 | 31,60 | -1,59% | - |
| 03.06.2026 | 31,87 | 32,36 | 31,61 | 32,11 | 1,05% | - |
| 02.06.2026 | 31,41 | 31,85 | 31,03 | 31,78 | 1,91% | - |
| 01.06.2026 | 31,68 | 32,20 | 31,18 | 31,18 | -1,09% | - |
| 29.05.2026 | 31,77 | 32,20 | 31,22 | 31,53 | -0,83% | - |
| 28.05.2026 | 32,12 | 32,26 | 31,49 | 31,79 | -0,87% | 500,00 |
| 27.05.2026 | 32,09 | 32,33 | 31,65 | 32,07 | 0,39% | - |
| 26.05.2026 | 32,48 | 32,48 | 31,90 | 31,95 | -1,57% | - |
| 25.05.2026 | 32,28 | 32,50 | 32,15 | 32,46 | 1,30% | - |
| 22.05.2026 | 31,84 | 32,32 | 31,76 | 32,04 | 0,63% | - |
| 21.05.2026 | 31,40 | 32,02 | 31,32 | 31,84 | 0,74% | - |
| 20.05.2026 | 32,00 | 32,24 | 31,55 | 31,61 | -1,20% | - |
| 19.05.2026 | 32,00 | 32,51 | 31,74 | 31,99 | 0,44% | - |
| 18.05.2026 | 31,84 | 32,39 | 31,68 | 31,85 | -0,19% | - |
| 15.05.2026 | 32,14 | 32,49 | 31,91 | 31,91 | -0,87% | - |
| 14.05.2026 | 32,35 | 32,62 | 31,98 | 32,19 | -0,59% | - |
| 13.05.2026 | 32,60 | 32,60 | 31,97 | 32,38 | 0,28% | - |
| 12.05.2026 | 31,65 | 32,49 | 31,57 | 32,29 | 1,02% | 22,00 |
| 11.05.2026 | 31,81 | 32,16 | 31,77 | 31,97 | -0,05% | 50,00 |
| 08.05.2026 | 32,16 | 32,47 | 31,83 | 31,98 | 0,05% | - |
| 07.05.2026 | 31,95 | 32,27 | 31,34 | 31,97 | -0,16% | - |
| 06.05.2026 | 32,06 | 32,35 | 31,71 | 32,02 | -1,23% | - |
| 05.05.2026 | 32,46 | 32,81 | 31,99 | 32,42 | 0,29% | - |
| 04.05.2026 | 32,45 | 32,77 | 32,01 | 32,32 | 0,20% | 70,00 |
| 30.04.2026 | 33,82 | 34,73 | 31,99 | 32,26 | -4,82% | - |
| 29.04.2026 | 33,83 | 34,14 | 33,45 | 33,89 | 0,64% | - |
| 28.04.2026 | 33,65 | 34,39 | 33,62 | 33,68 | -0,03% | - |
| 27.04.2026 | 33,71 | 33,90 | 33,54 | 33,69 | 0,03% | - |
| 24.04.2026 | 34,52 | 34,69 | 33,62 | 33,68 | -2,57% | - |
| 23.04.2026 | 33,30 | 34,64 | 33,00 | 34,57 | 4,02% | - |
| 22.04.2026 | 33,39 | 34,00 | 33,18 | 33,23 | -0,36% | - |
| 21.04.2026 | 33,79 | 34,12 | 33,24 | 33,35 | -1,71% | - |
| 20.04.2026 | 33,43 | 34,30 | 32,80 | 33,93 | 3,01% | - |
| 17.04.2026 | 32,86 | 33,22 | 32,18 | 32,94 | 0,44% | - |
| 16.04.2026 | 32,69 | 33,13 | 32,42 | 32,80 | 0,83% | - |
| 15.04.2026 | 33,46 | 33,86 | 32,48 | 32,53 | -2,43% | - |
| 14.04.2026 | 33,63 | 33,82 | 33,07 | 33,34 | -0,54% | - |
| 13.04.2026 | 34,68 | 34,77 | 33,52 | 33,52 | -2,95% | - |
| 10.04.2026 | 35,11 | 35,54 | 34,53 | 34,54 | -1,62% | - |
| 09.04.2026 | 34,57 | 35,18 | 34,17 | 35,11 | 3,08% | - |
| 08.04.2026 | 34,66 | 34,82 | 33,31 | 34,06 | -2,89% | - |
| 07.04.2026 | 35,60 | 35,61 | 35,05 | 35,07 | -1,35% | - |
| 02.04.2026 | 35,17 | 35,76 | 34,51 | 35,55 | 1,24% | - |
| 01.04.2026 | 35,35 | 35,35 | 34,45 | 35,12 | 0,82% | - |
| 31.03.2026 | 35,81 | 36,20 | 34,54 | 34,83 | -2,79% | - |
| 30.03.2026 | 35,07 | 35,98 | 34,66 | 35,83 | 0,89% | - |
| 27.03.2026 | 35,35 | 35,66 | 35,15 | 35,52 | 0,84% | - |
| 26.03.2026 | 34,17 | 35,41 | 33,93 | 35,22 | 2,53% | - |
| 25.03.2026 | 34,19 | 34,53 | 33,63 | 34,35 | -0,51% | - |
| 24.03.2026 | 34,65 | 35,05 | 34,13 | 34,53 | 0,45% | - |
| 23.03.2026 | 34,64 | 35,39 | 34,13 | 34,37 | -0,91% | 500,00 |
| 20.03.2026 | 35,00 | 35,18 | 34,41 | 34,69 | -1,01% | 142,00 |
| 19.03.2026 | 35,52 | 35,61 | 34,86 | 35,04 | -1,41% | - |
| 18.03.2026 | 35,38 | 35,65 | 34,89 | 35,54 | 0,41% | - |
| 17.03.2026 | 35,64 | 36,12 | 35,40 | 35,40 | -0,76% | - |
| 16.03.2026 | 36,79 | 36,79 | 35,34 | 35,67 | -1,88% | 1,00 |
| 13.03.2026 | 35,63 | 36,57 | 35,63 | 36,35 | 2,09% | - |
| 12.03.2026 | 34,36 | 36,05 | 34,10 | 35,61 | 3,61% | - |
| 11.03.2026 | 34,03 | 34,43 | 33,89 | 34,37 | 0,20% | 100,00 |
| 10.03.2026 | 35,10 | 35,30 | 34,06 | 34,30 | -2,38% | 40,00 |
| 09.03.2026 | 34,35 | 35,31 | 34,04 | 35,13 | 0,85% | - |
| 06.03.2026 | 34,09 | 34,91 | 33,65 | 34,84 | 1,21% | - |
| 05.03.2026 | 34,59 | 34,75 | 34,19 | 34,42 | -0,58% | - |
| 04.03.2026 | 34,56 | 34,73 | 34,07 | 34,62 | 1,08% | - |
| 03.03.2026 | 34,35 | 34,62 | 33,65 | 34,25 | -0,19% | - |
| 02.03.2026 | 34,31 | 34,69 | 33,71 | 34,32 | 0,38% | - |
| 27.02.2026 | 33,58 | 34,59 | 33,29 | 34,19 | 1,50% | 75,00 |
| 26.02.2026 | 33,78 | 33,89 | 33,27 | 33,68 | 0,36% | - |
| 25.02.2026 | 33,77 | 34,54 | 32,93 | 33,56 | 0,24% | - |