34,900€
-1,36%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 35,66 | 35,80 | 34,90 | 34,90 | -1,36% | - |
| 24.04.2025 | 35,63 | 35,70 | 35,22 | 35,38 | -1,01% | - |
| 23.04.2025 | 36,30 | 36,30 | 35,19 | 35,74 | -0,22% | - |
| 22.04.2025 | 34,51 | 35,82 | 34,51 | 35,82 | 0,36% | - |
| 17.04.2025 | 35,19 | 35,69 | 35,19 | 35,69 | 1,94% | - |
| 16.04.2025 | 34,61 | 35,01 | 34,61 | 35,01 | -1,60% | - |
| 15.04.2025 | 34,99 | 35,58 | 34,99 | 35,58 | 0,45% | - |
| 14.04.2025 | 34,42 | 35,42 | 34,42 | 35,42 | 2,55% | - |
| 11.04.2025 | 34,00 | 34,54 | 33,59 | 34,54 | 1,38% | - |
| 10.04.2025 | 34,07 | 34,07 | 34,07 | 34,07 | -0,35% | - |
| 09.04.2025 | 33,63 | 34,19 | 33,63 | 34,19 | -0,15% | - |
| 08.04.2025 | 35,16 | 35,36 | 34,19 | 34,24 | -1,21% | 250,00 |
| 07.04.2025 | 34,66 | 34,66 | 34,66 | 34,66 | -4,10% | - |
| 04.04.2025 | 36,27 | 36,67 | 36,00 | 36,14 | -1,82% | - |
| 03.04.2025 | 35,59 | 37,07 | 35,59 | 36,81 | 1,54% | - |
| 02.04.2025 | 36,24 | 36,42 | 36,13 | 36,25 | -0,49% | - |
| 01.04.2025 | 36,12 | 36,77 | 36,12 | 36,43 | -0,27% | 31,00 |
| 31.03.2025 | 35,91 | 36,98 | 35,91 | 36,53 | 2,44% | 48,00 |
| 28.03.2025 | 35,66 | 35,66 | 35,66 | 35,66 | -0,25% | - |
| 27.03.2025 | 35,75 | 35,75 | 35,75 | 35,75 | 2,17% | - |
| 26.03.2025 | 34,99 | 34,99 | 34,99 | 34,99 | -1,74% | - |
| 24.03.2025 | 35,61 | 35,61 | 35,61 | 35,61 | -0,34% | - |
| 21.03.2025 | 35,73 | 35,73 | 35,73 | 35,73 | -0,39% | - |
| 20.03.2025 | 35,87 | 35,87 | 35,87 | 35,87 | -0,99% | - |
| 19.03.2025 | 36,23 | 36,23 | 36,23 | 36,23 | -0,25% | - |
| 18.03.2025 | 36,32 | 36,32 | 36,32 | 36,32 | 0,80% | - |
| 17.03.2025 | 36,03 | 36,03 | 36,03 | 36,03 | -0,33% | - |
| 15.03.2025 | 36,10 | 36,15 | 36,06 | 36,15 | 0,50% | - |
| 13.03.2025 | 35,27 | 35,97 | 35,27 | 35,97 | 1,41% | - |
| 12.03.2025 | 36,27 | 36,27 | 35,25 | 35,47 | -2,37% | - |
| 11.03.2025 | 37,21 | 37,21 | 36,22 | 36,33 | -2,73% | 10,00 |
| 10.03.2025 | 36,29 | 37,69 | 36,29 | 37,35 | 6,17% | - |
| 07.03.2025 | 35,18 | 35,18 | 35,18 | 35,18 | -1,01% | - |
| 06.03.2025 | 35,30 | 35,54 | 35,08 | 35,54 | -0,28% | - |
| 05.03.2025 | 36,29 | 36,29 | 35,64 | 35,64 | -2,01% | - |
| 04.03.2025 | 36,99 | 36,99 | 36,37 | 36,37 | -2,34% | - |
| 03.03.2025 | 36,21 | 37,24 | 36,21 | 37,24 | 4,05% | - |
| 28.02.2025 | 35,79 | 35,79 | 35,79 | 35,79 | -1,02% | - |
| 27.02.2025 | 35,67 | 36,16 | 35,67 | 36,16 | 0,89% | - |
| 26.02.2025 | 35,92 | 35,92 | 35,84 | 35,84 | 1,82% | - |
| 24.02.2025 | 34,59 | 35,20 | 34,59 | 35,20 | 0,72% | - |
| 21.02.2025 | 33,95 | 34,95 | 33,95 | 34,95 | 2,49% | - |
| 20.02.2025 | 33,68 | 34,10 | 33,68 | 34,10 | -0,58% | - |
| 19.02.2025 | 33,80 | 34,38 | 33,80 | 34,30 | 0,82% | - |
| 18.02.2025 | 33,52 | 34,14 | 33,52 | 34,02 | 2,01% | - |
| 17.02.2025 | 33,27 | 33,35 | 33,27 | 33,35 | -3,19% | - |
| 14.02.2025 | 33,98 | 34,45 | 33,98 | 34,45 | 0,85% | 123,00 |
| 13.02.2025 | 33,97 | 34,33 | 33,97 | 34,16 | -0,47% | - |
| 12.02.2025 | 33,85 | 34,32 | 33,85 | 34,32 | 0,79% | - |
| 11.02.2025 | 33,52 | 34,05 | 33,52 | 34,05 | 0,77% | - |
| 10.02.2025 | 33,74 | 33,79 | 33,74 | 33,79 | -0,30% | - |
| 07.02.2025 | 33,72 | 33,96 | 33,72 | 33,89 | -0,12% | - |
| 06.02.2025 | 33,74 | 34,48 | 33,74 | 33,93 | 0,24% | 70,00 |
| 05.02.2025 | 33,75 | 33,97 | 33,75 | 33,85 | -0,67% | - |
| 04.02.2025 | 34,58 | 35,04 | 33,94 | 34,08 | -2,01% | 100,00 |
| 03.02.2025 | 33,82 | 34,89 | 33,82 | 34,78 | 2,14% | - |
| 31.01.2025 | 33,87 | 34,50 | 33,87 | 34,05 | -0,15% | 30,00 |
| 30.01.2025 | 33,52 | 34,10 | 33,52 | 34,10 | 1,37% | - |
| 29.01.2025 | 33,88 | 33,88 | 33,64 | 33,64 | -0,77% | - |
| 28.01.2025 | 33,50 | 33,90 | 33,50 | 33,90 | 5,28% | - |
| 24.01.2025 | 31,81 | 32,20 | 31,79 | 32,20 | 0,09% | 703,00 |
| 23.01.2025 | 32,19 | 32,42 | 32,17 | 32,17 | -1,47% | - |
| 22.01.2025 | 33,35 | 33,35 | 32,53 | 32,65 | -2,68% | - |
| 21.01.2025 | 33,52 | 33,55 | 33,52 | 33,55 | 0,09% | - |
| 20.01.2025 | 33,63 | 34,18 | 33,52 | 33,52 | -1,82% | 627,00 |
| 17.01.2025 | 33,87 | 34,14 | 33,87 | 34,14 | 0,65% | - |
| 16.01.2025 | 33,26 | 33,95 | 33,26 | 33,92 | 1,28% | - |
| 15.01.2025 | 32,84 | 33,49 | 32,84 | 33,49 | 1,33% | - |
| 14.01.2025 | 32,65 | 33,29 | 32,65 | 33,05 | 0,46% | 544,00 |
| 13.01.2025 | 33,02 | 33,02 | 32,57 | 32,90 | -1,38% | - |
| 10.01.2025 | 33,66 | 34,30 | 33,36 | 33,36 | -0,71% | 139,00 |
| 09.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 08.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 07.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -3,68% | 300,00 |
| 06.01.2025 | 35,02 | 35,30 | 35,02 | 35,30 | 0,80% | 326,00 |
| 03.01.2025 | 34,80 | 35,02 | 34,80 | 35,02 | 0,09% | - |
| 02.01.2025 | 34,78 | 34,99 | 34,78 | 34,99 | 1,36% | - |
| 30.12.2024 | 34,52 | 34,52 | 34,52 | 34,52 | -2,21% | - |
| 27.12.2024 | 34,80 | 35,30 | 34,80 | 35,30 | 2,41% | 130,00 |
| 23.12.2024 | 34,64 | 35,25 | 34,47 | 34,47 | -1,15% | 28,00 |
| 22.12.2024 | 34,50 | 34,95 | 34,50 | 34,87 | 0,87% | 235,00 |
| 19.12.2024 | 34,57 | 34,57 | 34,57 | 34,57 | -3,62% | - |
| 18.12.2024 | 35,87 | 35,87 | 35,87 | 35,87 | -0,61% | - |
| 17.12.2024 | 36,11 | 36,11 | 36,09 | 36,09 | -1,74% | - |
| 13.12.2024 | 36,99 | 36,99 | 36,73 | 36,73 | -1,40% | - |
| 12.12.2024 | 36,29 | 37,27 | 36,29 | 37,25 | 1,39% | - |
| 11.12.2024 | 36,77 | 36,84 | 36,74 | 36,74 | -1,00% | - |
| 10.12.2024 | 36,52 | 37,11 | 36,52 | 37,11 | 1,06% | - |
| 09.12.2024 | 36,55 | 36,94 | 36,55 | 36,72 | -0,14% | - |
| 06.12.2024 | 36,81 | 36,81 | 36,64 | 36,77 | -0,92% | - |
| 05.12.2024 | 36,85 | 37,11 | 36,85 | 37,11 | -0,38% | - |
| 04.12.2024 | 37,62 | 37,62 | 37,25 | 37,25 | -1,77% | - |
| 03.12.2024 | 37,92 | 37,98 | 37,92 | 37,92 | -0,94% | - |
| 02.12.2024 | 37,89 | 38,28 | 37,89 | 38,28 | 0,82% | 178,00 |
| 29.11.2024 | 37,82 | 37,97 | 37,82 | 37,97 | 0,16% | - |
| 28.11.2024 | 37,86 | 37,92 | 37,86 | 37,91 | -0,26% | - |
| 27.11.2024 | 37,86 | 38,01 | 37,86 | 38,01 | 0,08% | - |
| 26.11.2024 | 37,92 | 38,09 | 37,72 | 37,98 | -0,39% | 354,00 |
| 25.11.2024 | 37,59 | 38,13 | 37,59 | 38,13 | 0,85% | - |
| 22.11.2024 | 37,27 | 37,89 | 37,27 | 37,81 | 0,91% | - |