36,485€
1,25%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 36,02 | 36,90 | 35,86 | 36,49 | 1,25% | - |
| 19.10.2026 | 36,38 | 36,67 | 35,75 | 36,04 | -0,83% | 98,00 |
| 16.10.2026 | 35,98 | 36,39 | 35,61 | 36,34 | 1,24% | 980,00 |
| 15.10.2026 | 35,94 | 35,96 | 35,67 | 35,89 | 0,50% | - |
| 14.10.2026 | 35,10 | 35,97 | 34,84 | 35,71 | 1,74% | 28,00 |
| 13.10.2026 | 35,10 | 35,26 | 34,61 | 35,10 | 0,57% | 60,00 |
| 12.10.2026 | 34,74 | 35,12 | 34,43 | 34,90 | 0,52% | 1.490,00 |
| 09.10.2026 | 34,50 | 34,96 | 34,43 | 34,72 | 0,07% | 27,00 |
| 08.10.2026 | 34,43 | 34,74 | 34,12 | 34,70 | 0,68% | 52,00 |
| 07.10.2026 | 34,58 | 34,86 | 34,19 | 34,46 | 0,50% | - |
| 06.10.2026 | 34,70 | 34,70 | 34,16 | 34,29 | -0,55% | 122,00 |
| 05.10.2026 | 35,06 | 35,31 | 34,34 | 34,48 | -1,44% | 122,00 |
| 02.10.2026 | 34,44 | 35,00 | 34,38 | 34,99 | 1,63% | 60,00 |
| 01.10.2026 | 34,76 | 34,80 | 33,80 | 34,43 | 0,15% | 463,00 |
| 30.09.2026 | 34,59 | 35,05 | 34,38 | 34,38 | -0,65% | - |
| 29.09.2026 | 34,43 | 34,79 | 33,94 | 34,60 | 0,54% | 15,00 |
| 28.09.2026 | 34,88 | 34,96 | 34,15 | 34,42 | -1,46% | 25,00 |
| 25.09.2026 | 34,92 | 35,12 | 34,42 | 34,93 | -1,17% | 187,00 |
| 24.09.2026 | 35,37 | 35,72 | 34,88 | 35,34 | 0,10% | - |
| 23.09.2026 | 35,47 | 35,63 | 35,01 | 35,31 | 0,06% | 364,00 |
| 22.09.2026 | 35,29 | 35,68 | 35,18 | 35,29 | -0,06% | - |
| 21.09.2026 | 35,76 | 36,10 | 35,24 | 35,31 | -1,18% | 17,00 |
| 18.09.2026 | 36,25 | 36,34 | 35,60 | 35,73 | -1,53% | 1.569,00 |
| 17.09.2026 | 36,06 | 36,31 | 35,73 | 36,28 | 0,51% | 64,00 |
| 16.09.2026 | 35,88 | 36,43 | 35,70 | 36,10 | 0,43% | 27,00 |
| 15.09.2026 | 36,11 | 36,20 | 35,70 | 35,94 | -0,25% | 311,00 |
| 14.09.2026 | 35,47 | 36,19 | 35,42 | 36,03 | 1,77% | 140,00 |
| 11.09.2026 | 35,93 | 36,45 | 35,28 | 35,41 | -1,71% | 1.950,00 |
| 10.09.2026 | 35,74 | 36,60 | 35,74 | 36,02 | -0,22% | 816,00 |
| 09.09.2026 | 36,04 | 36,41 | 35,86 | 36,10 | 0,01% | 45,00 |
| 08.09.2026 | 35,87 | 36,33 | 35,66 | 36,10 | 1,25% | 11,00 |
| 07.09.2026 | 35,75 | 35,78 | 35,61 | 35,65 | -0,78% | 68,00 |
| 04.09.2026 | 36,00 | 36,20 | 35,80 | 35,93 | -0,21% | 32,00 |
| 03.09.2026 | 35,82 | 36,28 | 35,60 | 36,01 | 0,40% | 2.042,00 |
| 02.09.2026 | 35,59 | 36,03 | 35,16 | 35,86 | 1,09% | 84,00 |
| 01.09.2026 | 35,50 | 35,87 | 35,25 | 35,48 | 0,08% | 84,00 |
| 31.08.2026 | 35,55 | 35,61 | 34,95 | 35,45 | -0,10% | 14,00 |
| 28.08.2026 | 34,67 | 35,50 | 34,67 | 35,48 | 1,91% | 260,00 |
| 27.08.2026 | 35,05 | 35,16 | 34,44 | 34,82 | -0,44% | 76,00 |
| 26.08.2026 | 34,79 | 35,29 | 34,75 | 34,97 | 0,19% | - |
| 25.08.2026 | 35,64 | 35,68 | 34,72 | 34,91 | -1,57% | 151,00 |
| 24.08.2026 | 34,39 | 35,52 | 34,31 | 35,46 | 3,08% | - |
| 21.08.2026 | 34,57 | 34,84 | 34,26 | 34,40 | -0,62% | 46,00 |
| 20.08.2026 | 35,18 | 35,24 | 34,61 | 34,62 | -1,58% | 3.092,00 |
| 19.08.2026 | 34,79 | 35,41 | 34,62 | 35,17 | 9,67% | - |
| 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 |