32,315€
0,95%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 32,22 | 32,37 | 31,61 | 32,26 | 0,77% | - |
| 03.02.2026 | 32,10 | 33,19 | 32,01 | 32,01 | -1,02% | 708,00 |
| 02.02.2026 | 32,11 | 32,92 | 32,08 | 32,34 | -1,22% | - |
| 30.01.2026 | 31,95 | 32,76 | 31,87 | 32,74 | 1,68% | - |
| 29.01.2026 | 31,51 | 32,54 | 31,51 | 32,20 | 0,97% | - |
| 28.01.2026 | 32,42 | 32,65 | 31,85 | 31,89 | -2,15% | - |
| 27.01.2026 | 32,84 | 33,08 | 32,55 | 32,59 | -1,45% | 250,00 |
| 26.01.2026 | 32,69 | 33,48 | 32,66 | 33,07 | -0,03% | 224,00 |
| 23.01.2026 | 33,42 | 33,59 | 33,01 | 33,08 | -1,72% | - |
| 22.01.2026 | 33,24 | 33,76 | 33,18 | 33,66 | 0,36% | - |
| 21.01.2026 | 33,28 | 33,78 | 33,08 | 33,54 | 0,06% | - |
| 20.01.2026 | 33,51 | 33,66 | 32,82 | 33,52 | -0,68% | - |
| 19.01.2026 | 33,79 | 33,85 | 33,59 | 33,75 | -1,69% | - |
| 16.01.2026 | 34,16 | 34,46 | 33,98 | 34,33 | 0,09% | - |
| 15.01.2026 | 33,77 | 34,53 | 33,76 | 34,30 | 0,82% | 390,00 |
| 14.01.2026 | 33,22 | 34,21 | 33,22 | 34,02 | 1,25% | - |
| 13.01.2026 | 33,22 | 33,90 | 33,21 | 33,60 | 0,24% | 276,00 |
| 12.01.2026 | 32,85 | 33,69 | 32,21 | 33,52 | 2,01% | 10,00 |
| 09.01.2026 | 32,71 | 33,17 | 32,69 | 32,86 | -0,21% | - |
| 08.01.2026 | 32,12 | 33,13 | 32,12 | 32,93 | 1,60% | - |
| 07.01.2026 | 32,61 | 32,98 | 32,37 | 32,41 | -1,31% | - |
| 06.01.2026 | 32,11 | 32,95 | 32,11 | 32,84 | 1,86% | - |
| 05.01.2026 | 32,81 | 32,94 | 31,83 | 32,24 | -2,01% | - |
| 02.01.2026 | 32,35 | 33,19 | 32,32 | 32,90 | 1,08% | - |
| 30.12.2025 | 32,55 | 32,55 | 32,55 | 32,55 | 0,25% | - |
| 29.12.2025 | 32,47 | 32,47 | 32,47 | 32,47 | 0,06% | - |
| 23.12.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -0,15% | - |
| 22.12.2025 | 32,12 | 32,50 | 32,12 | 32,50 | -0,46% | - |
| 19.12.2025 | 32,65 | 32,65 | 32,65 | 32,65 | -0,73% | - |
| 18.12.2025 | 32,89 | 32,89 | 32,89 | 32,89 | 1,64% | - |
| 17.12.2025 | 32,36 | 32,36 | 32,36 | 32,36 | 0,00% | - |
| 16.12.2025 | 32,36 | 32,36 | 32,36 | 32,36 | 0,78% | - |
| 15.12.2025 | 32,11 | 32,11 | 32,11 | 32,11 | 0,75% | - |
| 12.12.2025 | 31,87 | 31,87 | 31,87 | 31,87 | 0,19% | - |
| 11.12.2025 | 31,81 | 31,81 | 31,81 | 31,81 | -0,66% | - |
| 10.12.2025 | 32,02 | 32,02 | 32,02 | 32,02 | 0,00% | - |
| 09.12.2025 | 32,02 | 32,50 | 32,02 | 32,02 | -2,53% | 67,00 |
| 08.12.2025 | 32,28 | 32,85 | 32,28 | 32,85 | 0,64% | 164,00 |
| 05.12.2025 | 32,21 | 32,64 | 32,21 | 32,64 | -1,45% | - |
| 04.12.2025 | 33,12 | 33,12 | 33,12 | 33,12 | -0,24% | - |
| 03.12.2025 | 33,09 | 33,20 | 33,09 | 33,20 | -0,78% | - |
| 02.12.2025 | 33,58 | 33,58 | 33,46 | 33,46 | -1,18% | - |
| 01.12.2025 | 33,87 | 33,87 | 33,86 | 33,86 | -0,76% | - |
| 28.11.2025 | 33,61 | 34,12 | 33,61 | 34,12 | 1,76% | - |
| 27.11.2025 | 33,53 | 33,53 | 33,53 | 33,53 | -1,12% | - |
| 26.11.2025 | 34,02 | 34,02 | 33,91 | 33,91 | -1,17% | - |
| 25.11.2025 | 34,30 | 34,31 | 34,30 | 34,31 | -0,61% | - |
| 24.11.2025 | 34,55 | 34,55 | 34,52 | 34,52 | 3,73% | - |
| 21.11.2025 | 33,28 | 33,28 | 33,28 | 33,28 | 0,48% | - |
| 20.11.2025 | 33,12 | 33,12 | 33,12 | 33,12 | -1,02% | - |
| 19.11.2025 | 33,46 | 33,46 | 33,46 | 33,46 | -1,85% | - |
| 18.11.2025 | 34,09 | 34,09 | 34,09 | 34,09 | -1,81% | - |
| 17.11.2025 | 33,90 | 34,72 | 33,90 | 34,72 | 1,31% | 4,00 |
| 14.11.2025 | 33,97 | 34,27 | 33,97 | 34,27 | 2,30% | - |
| 13.11.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -0,36% | - |
| 12.11.2025 | 33,72 | 33,72 | 33,62 | 33,62 | -1,35% | - |
| 11.11.2025 | 33,65 | 34,08 | 33,65 | 34,08 | 0,32% | - |
| 10.11.2025 | 34,04 | 34,04 | 33,97 | 33,97 | -0,03% | - |
| 08.11.2025 | 33,98 | 33,98 | 33,98 | 33,98 | -0,70% | - |
| 06.11.2025 | 34,12 | 34,22 | 34,12 | 34,22 | -0,64% | - |
| 05.11.2025 | 33,15 | 34,44 | 33,15 | 34,44 | 3,02% | - |
| 04.11.2025 | 32,77 | 33,43 | 32,77 | 33,43 | 1,46% | - |
| 03.11.2025 | 33,51 | 33,51 | 32,95 | 32,95 | -2,63% | - |
| 31.10.2025 | 33,39 | 33,84 | 33,39 | 33,84 | 0,09% | - |
| 30.10.2025 | 33,54 | 33,81 | 33,54 | 33,81 | -0,03% | 45,00 |
| 29.10.2025 | 34,74 | 34,74 | 33,82 | 33,82 | -2,56% | 70,00 |
| 28.10.2025 | 34,60 | 34,71 | 34,60 | 34,71 | -0,74% | - |
| 27.10.2025 | 35,33 | 35,33 | 34,97 | 34,97 | -0,93% | - |
| 24.10.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -1,48% | - |
| 23.10.2025 | 35,56 | 35,83 | 35,56 | 35,83 | -1,46% | - |
| 22.10.2025 | 35,61 | 36,36 | 35,61 | 36,36 | 1,93% | 140,00 |
| 21.10.2025 | 35,67 | 35,67 | 35,67 | 35,67 | 1,59% | - |
| 20.10.2025 | 35,11 | 35,11 | 35,11 | 35,11 | -0,88% | - |
| 17.10.2025 | 34,93 | 35,42 | 34,93 | 35,42 | 2,43% | 15,00 |
| 16.10.2025 | 34,58 | 34,58 | 34,58 | 34,58 | -0,89% | - |
| 15.10.2025 | 34,13 | 34,89 | 34,13 | 34,89 | 1,81% | - |
| 14.10.2025 | 33,96 | 34,27 | 33,96 | 34,27 | 0,09% | - |
| 13.10.2025 | 35,03 | 35,03 | 34,24 | 34,24 | -2,23% | - |
| 10.10.2025 | 35,02 | 35,02 | 35,02 | 35,02 | -0,28% | - |
| 09.10.2025 | 34,91 | 34,91 | 34,91 | 35,12 | 1,27% | - |
| 07.10.2025 | 33,92 | 34,68 | 33,92 | 34,68 | 2,12% | - |
| 06.10.2025 | 33,30 | 33,96 | 33,30 | 33,96 | 2,01% | - |
| 03.10.2025 | 32,68 | 33,36 | 32,68 | 33,29 | 1,37% | 273,00 |
| 02.10.2025 | 32,75 | 32,84 | 32,75 | 32,84 | -0,51% | - |
| 01.10.2025 | 33,58 | 33,58 | 33,01 | 33,01 | -0,06% | - |
| 30.09.2025 | 33,03 | 33,03 | 33,03 | 33,03 | -0,75% | - |
| 29.09.2025 | 32,71 | 33,28 | 32,71 | 33,28 | 1,49% | - |
| 26.09.2025 | 32,04 | 32,79 | 32,04 | 32,79 | 2,79% | - |
| 25.09.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -0,28% | - |
| 24.09.2025 | 31,55 | 31,99 | 31,55 | 31,99 | 0,95% | - |
| 23.09.2025 | 31,35 | 31,69 | 31,35 | 31,69 | 0,96% | 900,00 |
| 22.09.2025 | 31,35 | 31,39 | 31,35 | 31,39 | -1,78% | - |
| 19.09.2025 | 31,35 | 31,96 | 31,35 | 31,96 | 0,63% | 127,00 |
| 18.09.2025 | 31,42 | 31,76 | 31,42 | 31,76 | 1,31% | 167,00 |
| 17.09.2025 | 31,35 | 31,35 | 31,35 | 31,35 | -1,54% | - |
| 16.09.2025 | 31,84 | 31,84 | 31,84 | 31,84 | -0,78% | - |
| 15.09.2025 | 32,42 | 32,42 | 31,97 | 32,09 | -0,65% | - |
| 12.09.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -0,03% | - |
| 11.09.2025 | 32,15 | 32,31 | 32,15 | 32,31 | -0,09% | - |
| 10.09.2025 | 32,34 | 32,34 | 32,34 | 32,34 | -1,04% | - |