31,770€
-1,10%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 32,67 | 32,68 | 31,98 | 32,07 | -1,20% | - |
| 04.05.2026 | 32,42 | 32,72 | 32,01 | 32,46 | -0,38% | 136,00 |
| 30.04.2026 | 33,64 | 34,75 | 31,98 | 32,58 | -3,69% | 1.017,00 |
| 29.04.2026 | 34,09 | 34,14 | 33,65 | 33,83 | -0,03% | 468,00 |
| 28.04.2026 | 33,57 | 34,39 | 33,54 | 33,84 | 0,58% | 650,00 |
| 27.04.2026 | 33,81 | 33,90 | 33,49 | 33,65 | -0,15% | 450,00 |
| 24.04.2026 | 34,46 | 34,63 | 33,58 | 33,70 | -2,38% | 30,00 |
| 23.04.2026 | 33,36 | 34,64 | 33,02 | 34,52 | 3,69% | 129,00 |
| 22.04.2026 | 33,28 | 34,00 | 33,16 | 33,29 | -0,31% | 120,00 |
| 21.04.2026 | 33,72 | 33,93 | 33,24 | 33,40 | -1,08% | 1.327,00 |
| 20.04.2026 | 32,99 | 34,30 | 32,84 | 33,76 | 1,78% | 2.956,00 |
| 17.04.2026 | 32,93 | 33,23 | 32,17 | 33,17 | 0,94% | 1.050,00 |
| 16.04.2026 | 32,78 | 32,90 | 32,51 | 32,86 | 0,51% | 23,00 |
| 15.04.2026 | 33,44 | 33,64 | 32,47 | 32,69 | -2,35% | 2.055,00 |
| 14.04.2026 | 33,72 | 33,76 | 33,08 | 33,48 | -0,55% | 14,00 |
| 13.04.2026 | 34,56 | 34,82 | 33,43 | 33,67 | -2,98% | 529,00 |
| 10.04.2026 | 35,40 | 35,48 | 34,45 | 34,70 | -1,12% | 405,00 |
| 09.04.2026 | 34,52 | 35,18 | 34,44 | 35,09 | 1,46% | 437,00 |
| 08.04.2026 | 34,63 | 34,73 | 33,31 | 34,59 | -0,92% | 1.966,00 |
| 07.04.2026 | 35,33 | 35,61 | 34,88 | 34,91 | -1,97% | 173,00 |
| 02.04.2026 | 34,80 | 35,77 | 34,80 | 35,61 | 1,53% | - |
| 01.04.2026 | 35,03 | 35,28 | 34,44 | 35,07 | 0,60% | 90,00 |
| 31.03.2026 | 36,07 | 36,21 | 34,54 | 34,86 | -2,63% | 1.215,00 |
| 30.03.2026 | 34,94 | 35,98 | 34,92 | 35,81 | 2,15% | 51,00 |
| 27.03.2026 | 35,35 | 35,70 | 34,89 | 35,05 | -0,88% | 260,00 |
| 26.03.2026 | 34,21 | 35,42 | 34,06 | 35,36 | 3,09% | 695,00 |
| 25.03.2026 | 34,32 | 34,52 | 33,62 | 34,30 | 0,30% | 270,00 |
| 24.03.2026 | 34,46 | 35,05 | 34,15 | 34,20 | -0,70% | - |
| 23.03.2026 | 34,21 | 35,26 | 34,10 | 34,44 | -0,25% | 47,00 |
| 20.03.2026 | 35,03 | 35,14 | 34,41 | 34,53 | -1,18% | 2.494,00 |
| 19.03.2026 | 35,50 | 35,53 | 34,86 | 34,94 | -1,47% | 2.100,00 |
| 18.03.2026 | 35,54 | 35,66 | 34,88 | 35,47 | 0,22% | 314,00 |
| 17.03.2026 | 35,66 | 35,93 | 35,38 | 35,39 | -0,72% | 285,00 |
| 16.03.2026 | 36,44 | 36,55 | 35,34 | 35,64 | -2,33% | 32,00 |
| 13.03.2026 | 35,75 | 36,57 | 35,68 | 36,49 | 2,35% | 276,00 |
| 12.03.2026 | 34,28 | 36,05 | 34,17 | 35,66 | 3,84% | 255,00 |
| 11.03.2026 | 33,97 | 34,43 | 33,89 | 34,34 | 0,89% | 708,00 |
| 10.03.2026 | 35,12 | 35,24 | 33,89 | 34,04 | -3,07% | 1.190,00 |
| 09.03.2026 | 34,87 | 35,30 | 34,34 | 35,11 | 1,06% | 311,00 |
| 06.03.2026 | 34,10 | 34,91 | 33,82 | 34,74 | 1,87% | 597,00 |
| 05.03.2026 | 34,67 | 34,76 | 34,10 | 34,11 | -1,38% | 104,00 |
| 04.03.2026 | 34,53 | 34,73 | 34,02 | 34,58 | 0,08% | 798,00 |
| 03.03.2026 | 34,43 | 34,70 | 33,65 | 34,56 | 0,59% | 136,00 |
| 02.03.2026 | 34,07 | 34,69 | 33,70 | 34,35 | 1,28% | 2.021,00 |
| 27.02.2026 | 33,72 | 34,64 | 33,47 | 33,92 | 0,57% | - |
| 26.02.2026 | 33,78 | 33,90 | 33,34 | 33,73 | -0,15% | 320,00 |
| 25.02.2026 | 33,67 | 34,39 | 32,90 | 33,78 | -0,38% | 40,00 |
| 24.02.2026 | 33,36 | 33,91 | 33,18 | 33,91 | 1,69% | 501,00 |
| 23.02.2026 | 32,71 | 33,67 | 32,69 | 33,35 | 1,62% | 229,00 |
| 20.02.2026 | 33,25 | 33,34 | 32,57 | 32,82 | -1,20% | 28,00 |
| 19.02.2026 | 33,04 | 33,97 | 32,70 | 33,21 | 0,42% | 403,00 |
| 18.02.2026 | 33,47 | 33,70 | 32,87 | 33,07 | -1,05% | 197,00 |
| 17.02.2026 | 33,54 | 33,87 | 33,14 | 33,43 | -0,24% | 881,00 |
| 16.02.2026 | 33,47 | 33,52 | 33,46 | 33,51 | 0,15% | 14,00 |
| 13.02.2026 | 32,56 | 33,50 | 32,34 | 33,46 | 2,92% | 140,00 |
| 12.02.2026 | 31,53 | 32,84 | 31,39 | 32,51 | 3,06% | 2.659,00 |
| 11.02.2026 | 31,60 | 32,02 | 31,22 | 31,54 | -0,38% | 809,00 |
| 10.02.2026 | 30,97 | 32,03 | 30,85 | 31,66 | 2,33% | 636,00 |
| 09.02.2026 | 31,58 | 31,94 | 30,56 | 30,94 | -2,31% | 993,00 |
| 06.02.2026 | 31,95 | 32,31 | 31,60 | 31,67 | -1,00% | 491,00 |
| 05.02.2026 | 31,71 | 32,59 | 31,67 | 31,99 | 0,99% | 2.775,00 |
| 04.02.2026 | 32,03 | 32,46 | 31,60 | 31,68 | -1,15% | 1.162,00 |
| 03.02.2026 | 32,36 | 33,30 | 32,00 | 32,05 | -1,19% | 423,00 |
| 02.02.2026 | 32,74 | 33,04 | 32,37 | 32,43 | -0,95% | 484,00 |
| 30.01.2026 | 32,45 | 32,85 | 32,15 | 32,74 | 1,27% | 366,00 |
| 29.01.2026 | 31,79 | 32,65 | 31,79 | 32,33 | 1,40% | 1.328,00 |
| 28.01.2026 | 32,73 | 32,96 | 31,89 | 31,89 | -2,24% | 378,00 |
| 27.01.2026 | 33,11 | 33,28 | 32,60 | 32,62 | -1,42% | - |
| 26.01.2026 | 33,07 | 33,64 | 32,97 | 33,09 | -0,14% | 520,00 |
| 23.01.2026 | 33,74 | 33,80 | 33,02 | 33,13 | -1,65% | 130,00 |
| 22.01.2026 | 33,57 | 33,85 | 33,21 | 33,69 | 0,34% | 1.488,00 |
| 21.01.2026 | 33,57 | 33,99 | 33,33 | 33,57 | 0,12% | 45,00 |
| 20.01.2026 | 34,03 | 34,05 | 33,09 | 33,53 | -1,94% | 211,00 |
| 19.01.2026 | 34,22 | 34,28 | 34,19 | 34,20 | -0,38% | 45,00 |
| 16.01.2026 | 34,45 | 34,55 | 34,11 | 34,33 | -0,38% | - |
| 15.01.2026 | 34,16 | 34,54 | 34,14 | 34,46 | 0,98% | 431,00 |
| 14.01.2026 | 33,64 | 34,33 | 33,62 | 34,12 | 1,35% | 778,00 |
| 13.01.2026 | 33,56 | 33,87 | 33,22 | 33,67 | 0,33% | - |
| 12.01.2026 | 32,91 | 33,77 | 32,46 | 33,56 | 1,88% | - |
| 09.01.2026 | 33,04 | 33,30 | 32,81 | 32,94 | -0,21% | 254,00 |
| 08.01.2026 | 32,55 | 33,23 | 32,41 | 33,01 | 1,44% | 1.400,00 |
| 07.01.2026 | 32,89 | 33,11 | 32,40 | 32,54 | -1,14% | 2.463,00 |
| 06.01.2026 | 32,19 | 33,08 | 32,19 | 32,91 | 2,03% | 452,00 |
| 05.01.2026 | 33,08 | 33,25 | 31,89 | 32,26 | -2,23% | 432,00 |
| 02.01.2026 | 32,69 | 33,27 | 32,49 | 32,99 | 0,12% | 344,00 |
| 30.12.2025 | 32,90 | 32,97 | 32,87 | 32,95 | 0,20% | - |
| 29.12.2025 | 32,77 | 33,09 | 32,65 | 32,89 | 0,95% | - |
| 23.12.2025 | 32,75 | 32,80 | 32,54 | 32,58 | -0,63% | - |
| 22.12.2025 | 32,36 | 32,86 | 32,02 | 32,78 | 1,20% | 42,00 |
| 19.12.2025 | 33,02 | 33,07 | 32,35 | 32,39 | -1,80% | 1.710,00 |
| 18.12.2025 | 33,21 | 33,42 | 32,89 | 32,99 | -0,69% | 341,00 |
| 17.12.2025 | 32,62 | 33,31 | 32,02 | 33,22 | 1,86% | 1.005,00 |
| 16.12.2025 | 32,67 | 33,18 | 32,35 | 32,61 | -0,28% | 450,00 |
| 15.12.2025 | 32,35 | 32,99 | 32,14 | 32,70 | 1,16% | 92,00 |
| 12.12.2025 | 32,10 | 32,67 | 32,08 | 32,33 | 0,70% | 64,00 |
| 11.12.2025 | 31,80 | 32,44 | 31,77 | 32,10 | 0,96% | 315,00 |
| 10.12.2025 | 32,00 | 32,21 | 31,71 | 31,80 | -0,70% | 2.909,00 |
| 09.12.2025 | 32,18 | 32,63 | 31,99 | 32,02 | -0,56% | 264,00 |
| 08.12.2025 | 32,62 | 32,85 | 32,09 | 32,20 | -1,36% | 1.754,00 |
| 05.12.2025 | 32,62 | 32,92 | 32,41 | 32,65 | 0,29% | 730,00 |