34,300€
0,59%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 33,92 | 33,96 | 33,92 | 33,96 | -0,41% | - |
| 06.11.2025 | 34,06 | 34,10 | 34,06 | 34,10 | 4,00% | - |
| 05.11.2025 | 32,79 | 32,79 | 32,79 | 32,79 | 0,24% | - |
| 04.11.2025 | 32,71 | 32,71 | 32,71 | 32,71 | -0,15% | - |
| 03.11.2025 | 33,42 | 33,42 | 32,76 | 32,76 | -2,62% | - |
| 31.10.2025 | 33,35 | 33,64 | 33,35 | 33,64 | 0,99% | - |
| 30.10.2025 | 33,52 | 33,52 | 33,31 | 33,31 | -0,77% | - |
| 29.10.2025 | 34,68 | 34,68 | 33,57 | 33,57 | -2,95% | - |
| 28.10.2025 | 34,55 | 34,59 | 34,55 | 34,59 | -0,32% | - |
| 27.10.2025 | 35,26 | 35,26 | 34,70 | 34,70 | -1,62% | - |
| 24.10.2025 | 35,26 | 35,27 | 35,26 | 35,27 | -0,37% | - |
| 23.10.2025 | 35,52 | 35,52 | 35,40 | 35,40 | -1,26% | - |
| 22.10.2025 | 35,53 | 35,85 | 35,53 | 35,85 | 0,14% | - |
| 21.10.2025 | 35,63 | 35,80 | 35,63 | 35,80 | -0,25% | - |
| 20.10.2025 | 35,05 | 35,89 | 35,05 | 35,89 | 1,61% | - |
| 17.10.2025 | 34,71 | 35,50 | 34,71 | 35,32 | 0,43% | 2.500,00 |
| 16.10.2025 | 34,51 | 35,17 | 34,51 | 35,17 | 1,03% | 10,00 |
| 15.10.2025 | 34,06 | 34,81 | 34,06 | 34,81 | 1,93% | - |
| 14.10.2025 | 33,80 | 34,15 | 33,80 | 34,15 | 0,15% | 83,00 |
| 13.10.2025 | 34,99 | 34,99 | 34,10 | 34,10 | -2,26% | 2.500,00 |
| 10.10.2025 | 34,96 | 34,96 | 34,89 | 34,89 | 0,03% | - |
| 09.10.2025 | 34,86 | 34,88 | 34,86 | 34,88 | -0,63% | - |
| 08.10.2025 | 34,61 | 35,10 | 34,61 | 35,10 | 1,33% | - |
| 07.10.2025 | 33,81 | 34,69 | 33,81 | 34,64 | 2,06% | 4,00 |
| 06.10.2025 | 33,24 | 33,94 | 33,24 | 33,94 | 1,80% | - |
| 03.10.2025 | 32,59 | 33,34 | 32,59 | 33,34 | 1,86% | - |
| 02.10.2025 | 32,65 | 32,73 | 32,65 | 32,73 | -0,49% | - |
| 01.10.2025 | 33,42 | 33,42 | 32,89 | 32,89 | -2,78% | - |
| 30.09.2025 | 32,96 | 33,83 | 32,96 | 33,83 | 2,08% | - |
| 29.09.2025 | 32,65 | 33,22 | 32,65 | 33,14 | 1,31% | 2.777,00 |
| 26.09.2025 | 32,02 | 32,71 | 32,02 | 32,71 | 1,55% | - |
| 25.09.2025 | 31,87 | 32,21 | 31,87 | 32,21 | 2,32% | - |
| 24.09.2025 | 31,48 | 31,48 | 31,48 | 31,48 | -0,13% | - |
| 23.09.2025 | 31,11 | 31,52 | 31,11 | 31,52 | 0,83% | - |
| 22.09.2025 | 31,13 | 31,26 | 31,13 | 31,26 | -0,67% | - |
| 19.09.2025 | 31,24 | 31,47 | 31,24 | 31,47 | 0,06% | - |
| 18.09.2025 | 31,36 | 31,45 | 31,36 | 31,45 | 1,09% | - |
| 17.09.2025 | 31,11 | 31,11 | 31,11 | 31,11 | -0,70% | - |
| 16.09.2025 | 31,80 | 31,80 | 31,33 | 31,33 | -1,79% | - |
| 15.09.2025 | 32,36 | 32,36 | 31,90 | 31,90 | -1,63% | 2.400,00 |
| 12.09.2025 | 32,25 | 32,92 | 32,25 | 32,43 | 0,84% | 70,00 |
| 11.09.2025 | 32,12 | 32,16 | 32,12 | 32,16 | -1,02% | - |
| 10.09.2025 | 32,49 | 32,50 | 32,49 | 32,49 | -0,03% | 60,00 |
| 09.09.2025 | 32,49 | 32,50 | 32,49 | 32,50 | 0,03% | - |
| 08.09.2025 | 33,23 | 33,23 | 32,49 | 32,49 | -1,75% | - |
| 05.09.2025 | 33,07 | 33,07 | 33,07 | 33,07 | -0,27% | - |
| 04.09.2025 | 32,75 | 33,16 | 32,75 | 33,16 | 0,82% | - |
| 03.09.2025 | 32,96 | 32,96 | 32,89 | 32,89 | -1,44% | - |
| 02.09.2025 | 33,37 | 33,37 | 33,37 | 33,37 | 0,42% | - |
| 01.09.2025 | 33,30 | 33,30 | 33,23 | 33,23 | -1,13% | - |
| 29.08.2025 | 33,56 | 33,61 | 33,56 | 33,61 | -0,83% | - |
| 28.08.2025 | 33,89 | 33,89 | 33,89 | 33,89 | -0,44% | - |
| 27.08.2025 | 33,22 | 34,04 | 33,22 | 34,04 | 2,01% | - |
| 26.08.2025 | 33,41 | 33,41 | 33,37 | 33,37 | -0,30% | - |
| 25.08.2025 | 33,46 | 33,47 | 33,46 | 33,47 | -0,45% | - |
| 22.08.2025 | 33,47 | 33,70 | 33,47 | 33,62 | 0,00% | 15,00 |
| 21.08.2025 | 33,41 | 33,62 | 33,41 | 33,62 | 0,36% | - |
| 20.08.2025 | 33,23 | 33,50 | 33,23 | 33,50 | 0,27% | - |
| 19.08.2025 | 33,04 | 33,41 | 33,04 | 33,41 | 1,24% | - |
| 18.08.2025 | 33,12 | 33,12 | 33,00 | 33,00 | -0,84% | - |
| 15.08.2025 | 33,37 | 33,37 | 33,28 | 33,28 | -0,63% | - |
| 14.08.2025 | 33,06 | 33,79 | 33,06 | 33,49 | 0,48% | 50,00 |
| 13.08.2025 | 32,81 | 33,33 | 32,59 | 33,33 | 0,97% | 410,00 |
| 12.08.2025 | 32,95 | 33,01 | 32,95 | 33,01 | -0,99% | - |
| 11.08.2025 | 32,99 | 33,34 | 32,99 | 33,34 | 0,48% | - |
| 08.08.2025 | 33,04 | 33,18 | 33,04 | 33,18 | 1,16% | - |
| 07.08.2025 | 32,12 | 32,80 | 32,12 | 32,80 | 1,45% | - |
| 06.08.2025 | 32,51 | 32,51 | 32,33 | 32,33 | -0,55% | - |
| 05.08.2025 | 32,86 | 32,86 | 32,51 | 32,51 | -1,13% | - |
| 04.08.2025 | 32,74 | 32,88 | 32,74 | 32,88 | 1,70% | - |
| 01.08.2025 | 31,75 | 32,33 | 31,75 | 32,33 | 1,16% | 3.150,00 |
| 31.07.2025 | 32,01 | 32,01 | 31,96 | 31,96 | -0,37% | - |
| 30.07.2025 | 31,87 | 32,08 | 31,87 | 32,08 | 0,63% | - |
| 29.07.2025 | 31,41 | 31,88 | 31,41 | 31,88 | 1,17% | - |
| 28.07.2025 | 31,37 | 31,51 | 31,37 | 31,51 | 0,54% | - |
| 25.07.2025 | 31,56 | 31,56 | 31,34 | 31,34 | -0,25% | - |
| 24.07.2025 | 31,75 | 31,75 | 31,42 | 31,42 | -1,04% | 3.150,00 |
| 23.07.2025 | 32,14 | 32,21 | 31,75 | 31,75 | -1,12% | - |
| 22.07.2025 | 31,75 | 32,11 | 31,75 | 32,11 | 1,13% | - |
| 21.07.2025 | 31,81 | 31,85 | 31,75 | 31,75 | -0,19% | - |
| 18.07.2025 | 31,81 | 31,81 | 31,81 | 31,81 | -0,72% | - |
| 17.07.2025 | 31,68 | 32,04 | 31,68 | 32,04 | 0,66% | - |
| 16.07.2025 | 31,82 | 31,83 | 31,82 | 31,83 | -1,30% | - |
| 15.07.2025 | 32,05 | 32,25 | 32,05 | 32,25 | 0,16% | - |
| 14.07.2025 | 31,56 | 32,20 | 31,56 | 32,20 | 1,07% | - |
| 11.07.2025 | 31,68 | 31,86 | 31,68 | 31,86 | -0,16% | - |
| 10.07.2025 | 31,40 | 31,91 | 31,40 | 31,91 | 2,05% | 20,00 |
| 09.07.2025 | 31,27 | 31,27 | 31,27 | 31,27 | -0,41% | - |
| 08.07.2025 | 31,78 | 31,78 | 31,40 | 31,40 | 0,71% | 200,00 |
| 07.07.2025 | 31,26 | 31,26 | 31,18 | 31,18 | 0,52% | - |
| 04.07.2025 | 31,16 | 31,40 | 31,02 | 31,02 | -0,19% | 100,00 |
| 03.07.2025 | 31,16 | 31,16 | 31,08 | 31,08 | -0,54% | - |
| 02.07.2025 | 31,73 | 31,73 | 31,25 | 31,25 | -1,67% | - |
| 01.07.2025 | 31,16 | 31,78 | 31,16 | 31,78 | 0,92% | - |
| 30.06.2025 | 31,50 | 31,50 | 31,49 | 31,49 | -0,03% | 150,00 |
| 27.06.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | - |
| 26.06.2025 | 31,76 | 31,90 | 31,50 | 31,50 | -2,96% | 180,00 |
| 25.06.2025 | 32,46 | 32,46 | 32,46 | 32,46 | -0,22% | - |
| 24.06.2025 | 32,68 | 32,68 | 32,53 | 32,53 | 1,62% | - |
| 23.06.2025 | 32,01 | 32,01 | 32,01 | 32,01 | -0,62% | - |