34,960€
-0,06%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 35,05 | 35,05 | 34,86 | 34,97 | -0,04% | - |
| 26.08.2026 | 34,59 | 35,23 | 34,59 | 34,98 | 0,43% | - |
| 25.08.2026 | 35,12 | 35,31 | 34,67 | 34,83 | -1,53% | - |
| 24.08.2026 | 34,04 | 35,42 | 34,03 | 35,37 | 3,15% | - |
| 21.08.2026 | 34,23 | 34,67 | 34,22 | 34,29 | -0,98% | - |
| 20.08.2026 | 34,81 | 35,20 | 34,45 | 34,63 | -1,37% | - |
| 19.08.2026 | 34,46 | 35,32 | 34,42 | 35,11 | 0,80% | - |
| 18.08.2026 | 34,01 | 35,02 | 34,01 | 34,83 | 1,13% | - |
| 17.08.2026 | 34,81 | 34,81 | 34,13 | 34,44 | -0,98% | - |
| 14.08.2026 | 34,64 | 34,90 | 34,39 | 34,78 | -0,69% | - |
| 13.08.2026 | 34,26 | 35,15 | 34,26 | 35,02 | 1,51% | - |
| 12.08.2026 | 34,40 | 34,69 | 34,25 | 34,50 | -0,26% | - |
| 11.08.2026 | 33,81 | 34,67 | 33,79 | 34,59 | 0,55% | 400,00 |
| 10.08.2026 | 34,51 | 34,86 | 33,75 | 34,40 | -0,41% | - |
| 07.08.2026 | 34,21 | 34,77 | 34,01 | 34,54 | 0,17% | - |
| 06.08.2026 | 34,02 | 34,73 | 33,97 | 34,48 | 0,94% | 170,00 |
| 05.08.2026 | 34,10 | 34,24 | 33,81 | 34,16 | -0,61% | - |
| 04.08.2026 | 33,43 | 34,40 | 33,24 | 34,37 | 2,17% | - |
| 03.08.2026 | 34,40 | 35,09 | 33,64 | 33,64 | -2,80% | - |
| 31.07.2026 | 34,91 | 35,21 | 34,61 | 34,61 | -1,00% | - |
| 30.07.2026 | 35,20 | 35,32 | 34,77 | 34,96 | -1,33% | - |
| 29.07.2026 | 35,33 | 36,10 | 34,78 | 35,43 | -0,53% | - |
| 28.07.2026 | 34,43 | 36,23 | 34,43 | 35,62 | 2,47% | - |
| 27.07.2026 | 34,64 | 34,99 | 34,37 | 34,76 | -0,09% | - |
| 24.07.2026 | 34,47 | 34,95 | 34,45 | 34,79 | 0,26% | - |
| 23.07.2026 | 34,11 | 35,00 | 33,98 | 34,70 | 0,58% | - |
| 22.07.2026 | 33,76 | 34,55 | 33,66 | 34,50 | 1,29% | - |
| 21.07.2026 | 34,27 | 34,29 | 33,96 | 34,06 | -1,13% | - |
| 20.07.2026 | 34,30 | 34,93 | 34,15 | 34,45 | -0,35% | - |
| 17.07.2026 | 33,90 | 35,13 | 33,87 | 34,57 | 0,23% | - |
| 16.07.2026 | 32,78 | 34,49 | 32,71 | 34,49 | 4,86% | - |
| 15.07.2026 | 33,44 | 33,89 | 32,89 | 32,89 | -2,72% | - |
| 14.07.2026 | 33,51 | 33,86 | 33,31 | 33,81 | -0,21% | - |
| 13.07.2026 | 33,34 | 34,21 | 33,34 | 33,88 | 0,03% | - |
| 10.07.2026 | 33,40 | 33,98 | 33,39 | 33,87 | 0,59% | - |
| 09.07.2026 | 33,62 | 33,80 | 33,52 | 33,67 | -0,30% | - |
| 08.07.2026 | 33,72 | 34,30 | 33,46 | 33,77 | -1,40% | - |
| 07.07.2026 | 33,48 | 35,03 | 33,48 | 34,25 | 1,39% | - |
| 06.07.2026 | 34,13 | 34,29 | 33,38 | 33,78 | -0,88% | - |
| 03.07.2026 | 34,13 | 34,15 | 33,97 | 34,08 | -0,96% | - |
| 02.07.2026 | 33,08 | 34,51 | 32,97 | 34,41 | 3,33% | - |
| 01.07.2026 | 33,15 | 33,90 | 33,14 | 33,30 | -0,77% | - |
| 30.06.2026 | 33,43 | 33,89 | 33,35 | 33,56 | -0,06% | - |
| 29.06.2026 | 33,86 | 33,86 | 33,44 | 33,58 | -0,71% | - |
| 26.06.2026 | 32,95 | 33,86 | 32,88 | 33,82 | 1,84% | - |
| 25.06.2026 | 32,90 | 33,67 | 32,79 | 33,21 | -0,21% | - |
| 24.06.2026 | 32,47 | 33,38 | 32,44 | 33,28 | 1,80% | - |
| 23.06.2026 | 31,38 | 32,78 | 31,31 | 32,69 | 1,71% | - |
| 22.06.2026 | 31,64 | 32,38 | 31,64 | 32,14 | 1,71% | - |
| 19.06.2026 | 31,73 | 31,73 | 31,60 | 31,60 | -0,82% | - |
| 18.06.2026 | 31,94 | 32,53 | 31,72 | 31,86 | -0,13% | 20,00 |
| 17.06.2026 | 32,33 | 32,54 | 31,85 | 31,90 | -2,21% | - |
| 16.06.2026 | 32,12 | 32,67 | 32,11 | 32,62 | 1,12% | - |
| 15.06.2026 | 32,30 | 32,63 | 31,81 | 32,26 | -0,43% | - |
| 12.06.2026 | 31,83 | 32,40 | 31,79 | 32,40 | 1,22% | - |
| 11.06.2026 | 32,35 | 32,81 | 31,98 | 32,01 | -1,60% | - |
| 10.06.2026 | 32,11 | 33,10 | 32,09 | 32,53 | 0,22% | - |
| 09.06.2026 | 31,50 | 32,71 | 31,42 | 32,46 | 2,33% | - |
| 08.06.2026 | 32,06 | 33,03 | 31,72 | 31,72 | -1,92% | 1.879,00 |
| 05.06.2026 | 31,31 | 32,73 | 31,26 | 32,34 | 2,57% | - |
| 04.06.2026 | 31,54 | 32,09 | 31,45 | 31,53 | -1,07% | - |
| 03.06.2026 | 31,52 | 32,24 | 31,47 | 31,87 | 0,25% | - |
| 02.06.2026 | 30,74 | 31,79 | 30,73 | 31,79 | 2,52% | - |
| 01.06.2026 | 31,75 | 32,10 | 31,01 | 31,01 | -1,84% | - |
| 29.05.2026 | 31,26 | 31,66 | 31,26 | 31,59 | 0,38% | - |
| 28.05.2026 | 31,63 | 32,03 | 31,42 | 31,47 | -1,19% | - |
| 27.05.2026 | 31,62 | 32,14 | 31,62 | 31,85 | -0,03% | - |
| 26.05.2026 | 32,09 | 32,14 | 31,83 | 31,86 | -0,96% | 626,00 |
| 25.05.2026 | 32,11 | 32,17 | 32,10 | 32,17 | -0,25% | - |
| 22.05.2026 | 31,64 | 32,25 | 31,61 | 32,25 | 1,48% | 12,00 |
| 21.05.2026 | 31,26 | 31,89 | 31,22 | 31,78 | 1,24% | - |
| 20.05.2026 | 31,75 | 31,87 | 31,39 | 31,39 | -1,75% | - |
| 19.05.2026 | 31,62 | 32,38 | 31,61 | 31,95 | 0,38% | - |
| 18.05.2026 | 31,51 | 32,46 | 31,51 | 31,83 | 0,03% | 736,00 |
| 15.05.2026 | 32,03 | 32,23 | 31,72 | 31,82 | -0,96% | - |
| 14.05.2026 | 32,11 | 32,51 | 32,03 | 32,13 | -0,68% | - |
| 13.05.2026 | 32,05 | 32,35 | 32,03 | 32,35 | 0,59% | - |
| 12.05.2026 | 31,34 | 32,39 | 31,29 | 32,16 | 0,75% | - |
| 11.05.2026 | 31,76 | 32,02 | 31,70 | 31,92 | 0,54% | - |
| 08.05.2026 | 31,80 | 32,11 | 31,71 | 31,75 | -0,72% | - |
| 07.05.2026 | 31,69 | 32,11 | 31,20 | 31,98 | 0,16% | - |
| 06.05.2026 | 31,97 | 32,16 | 31,65 | 31,93 | -0,53% | - |
| 05.05.2026 | 32,20 | 32,40 | 31,96 | 32,10 | -0,90% | - |
| 04.05.2026 | 32,12 | 32,51 | 32,02 | 32,39 | -0,31% | - |
| 30.04.2026 | 33,30 | 34,48 | 32,03 | 32,49 | -3,88% | - |
| 29.04.2026 | 33,58 | 33,98 | 33,53 | 33,80 | 0,24% | - |
| 28.04.2026 | 33,34 | 34,28 | 33,32 | 33,72 | 0,27% | - |
| 27.04.2026 | 33,29 | 33,79 | 33,27 | 33,63 | 0,18% | - |
| 24.04.2026 | 34,14 | 34,52 | 33,57 | 33,57 | -2,70% | - |
| 23.04.2026 | 32,76 | 34,52 | 32,75 | 34,50 | 3,82% | - |
| 22.04.2026 | 33,20 | 33,71 | 33,05 | 33,23 | -0,57% | - |
| 21.04.2026 | 33,51 | 33,77 | 33,22 | 33,42 | -1,04% | - |
| 20.04.2026 | 32,63 | 34,22 | 32,60 | 33,77 | 2,21% | - |
| 17.04.2026 | 32,60 | 33,04 | 32,16 | 33,04 | 0,98% | - |
| 16.04.2026 | 32,38 | 32,80 | 32,38 | 32,72 | 0,62% | - |
| 15.04.2026 | 33,12 | 33,31 | 32,44 | 32,52 | -2,63% | 400,00 |
| 14.04.2026 | 33,30 | 33,53 | 33,10 | 33,40 | -0,45% | - |
| 13.04.2026 | 34,20 | 34,40 | 33,38 | 33,55 | -3,01% | - |
| 10.04.2026 | 35,14 | 35,14 | 34,53 | 34,59 | -1,20% | - |
| 09.04.2026 | 34,17 | 35,08 | 34,04 | 35,01 | 1,42% | - |