59,180€
-0,38%
Echtzeit-Aktienkurs Eversource Energy
Bid:
Ask:
Aktienkurse zur Eversource Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 59,46 | 60,23 | 58,82 | 59,18 | -0,38% | 313,00 |
| 10.09.2026 | 61,05 | 61,05 | 59,17 | 59,41 | -2,19% | 169,00 |
| 09.09.2026 | 61,42 | 61,47 | 60,25 | 60,74 | -1,65% | 279,00 |
| 08.09.2026 | 61,02 | 62,15 | 61,02 | 61,76 | 1,06% | 408,00 |
| 07.09.2026 | 61,17 | 61,18 | 61,06 | 61,11 | -0,24% | 406,00 |
| 04.09.2026 | 61,46 | 62,01 | 61,17 | 61,26 | 0,15% | 196,00 |
| 03.09.2026 | 60,75 | 61,68 | 60,60 | 61,17 | 0,61% | 63,00 |
| 02.09.2026 | 60,83 | 61,18 | 59,89 | 60,80 | 0,01% | 4.278,00 |
| 01.09.2026 | 60,45 | 61,22 | 60,34 | 60,79 | 0,70% | 144,00 |
| 31.08.2026 | 61,10 | 61,13 | 59,87 | 60,37 | -1,42% | 502,00 |
| 28.08.2026 | 60,89 | 61,71 | 60,76 | 61,24 | 0,67% | 115,00 |
| 27.08.2026 | 61,54 | 61,64 | 60,32 | 60,83 | -1,34% | 220,00 |
| 26.08.2026 | 60,89 | 61,74 | 60,77 | 61,66 | 1,53% | 69,00 |
| 25.08.2026 | 61,15 | 61,25 | 60,65 | 60,73 | -0,82% | 5,00 |
| 24.08.2026 | 60,08 | 61,33 | 60,07 | 61,23 | 1,64% | 349,00 |
| 21.08.2026 | 61,69 | 61,91 | 60,17 | 60,24 | -2,56% | 187,00 |
| 20.08.2026 | 61,81 | 62,25 | 61,72 | 61,83 | 0,29% | - |
| 19.08.2026 | 62,28 | 62,95 | 61,26 | 61,65 | 4,58% | 135,00 |
| 05.05.2026 | 59,49 | 59,81 | 58,81 | 58,95 | -0,80% | 90,00 |
| 04.05.2026 | 60,59 | 60,96 | 58,76 | 59,42 | -1,45% | 1.267,00 |
| 30.04.2026 | 58,92 | 60,67 | 58,67 | 60,30 | 2,46% | 30,00 |
| 29.04.2026 | 58,63 | 58,86 | 57,79 | 58,85 | 0,58% | 804,00 |
| 28.04.2026 | 58,70 | 59,34 | 58,35 | 58,51 | -0,25% | 757,00 |
| 27.04.2026 | 58,56 | 59,50 | 58,26 | 58,65 | 0,16% | 2.179,00 |
| 24.04.2026 | 58,88 | 59,01 | 58,25 | 58,56 | -0,49% | 445,00 |
| 23.04.2026 | 57,26 | 58,85 | 57,21 | 58,85 | 2,78% | 874,00 |
| 22.04.2026 | 57,03 | 58,14 | 56,75 | 57,26 | 0,44% | 1.618,00 |
| 21.04.2026 | 58,22 | 59,00 | 56,50 | 57,01 | -1,94% | 1.319,00 |
| 20.04.2026 | 58,88 | 59,17 | 57,89 | 58,14 | -1,24% | 714,00 |
| 17.04.2026 | 58,74 | 58,90 | 57,75 | 58,87 | 0,27% | 1.246,00 |
| 16.04.2026 | 58,32 | 58,79 | 58,21 | 58,71 | 0,71% | 215,00 |
| 15.04.2026 | 58,51 | 58,71 | 57,75 | 58,29 | -0,38% | 144,00 |
| 14.04.2026 | 58,36 | 58,71 | 57,75 | 58,52 | 0,21% | 215,00 |
| 13.04.2026 | 59,80 | 60,50 | 57,89 | 58,40 | -2,21% | 465,00 |
| 10.04.2026 | 60,35 | 61,01 | 59,51 | 59,72 | -0,98% | 136,00 |
| 09.04.2026 | 60,02 | 60,83 | 59,75 | 60,31 | 0,53% | 65,00 |
| 08.04.2026 | 59,68 | 61,51 | 59,15 | 59,99 | 0,10% | 734,00 |
| 07.04.2026 | 60,15 | 60,51 | 59,79 | 59,93 | -0,48% | 72,00 |
| 02.04.2026 | 58,51 | 60,69 | 58,51 | 60,22 | 0,21% | 6.422,00 |
| 01.04.2026 | 60,01 | 60,51 | 58,75 | 60,09 | 0,23% | 135,00 |
| 31.03.2026 | 60,00 | 60,27 | 59,17 | 59,96 | 0,48% | 854,00 |
| 30.03.2026 | 58,86 | 60,75 | 58,74 | 59,67 | 1,68% | 519,00 |
| 27.03.2026 | 58,97 | 59,75 | 57,75 | 58,69 | -0,42% | 3.773,00 |
| 26.03.2026 | 57,50 | 59,28 | 57,50 | 58,94 | 1,62% | 478,00 |
| 25.03.2026 | 58,24 | 59,39 | 57,79 | 58,00 | -0,29% | 130,00 |
| 24.03.2026 | 58,38 | 58,75 | 57,56 | 58,17 | -0,14% | 822,00 |
| 23.03.2026 | 57,50 | 58,80 | 57,48 | 58,25 | 1,02% | 2.376,00 |
| 20.03.2026 | 60,16 | 60,25 | 57,32 | 57,66 | -3,92% | 354,00 |
| 19.03.2026 | 63,46 | 63,55 | 60,01 | 60,01 | -5,38% | 183,00 |
| 18.03.2026 | 62,91 | 64,60 | 62,45 | 63,42 | 0,99% | 186,00 |
| 17.03.2026 | 63,68 | 63,95 | 62,72 | 62,80 | -1,24% | 99,00 |
| 16.03.2026 | 64,01 | 64,48 | 62,75 | 63,59 | -0,63% | 106,00 |
| 13.03.2026 | 63,78 | 64,73 | 63,78 | 63,99 | 0,54% | - |
| 12.03.2026 | 63,51 | 64,74 | 63,39 | 63,65 | -0,38% | 151,00 |
| 11.03.2026 | 63,32 | 64,66 | 63,24 | 63,89 | 0,77% | - |
| 10.03.2026 | 63,53 | 64,51 | 62,73 | 63,40 | -0,17% | 124,00 |
| 09.03.2026 | 64,51 | 64,60 | 62,79 | 63,51 | -0,88% | 190,00 |
| 06.03.2026 | 63,61 | 64,34 | 63,01 | 64,07 | 0,75% | 211,00 |
| 05.03.2026 | 64,18 | 64,59 | 63,20 | 63,59 | -1,76% | 878,00 |
| 04.03.2026 | 64,11 | 64,81 | 63,73 | 64,73 | 0,61% | 423,00 |
| 03.03.2026 | 63,72 | 65,00 | 62,50 | 64,34 | 1,11% | 2.119,00 |
| 02.03.2026 | 64,00 | 65,23 | 63,53 | 63,64 | -1,35% | 5.045,00 |
| 27.02.2026 | 63,56 | 64,69 | 63,01 | 64,51 | 1,46% | 193,00 |
| 26.02.2026 | 63,44 | 63,92 | 63,29 | 63,58 | 0,17% | 90,00 |
| 25.02.2026 | 63,67 | 64,01 | 62,13 | 63,47 | -0,54% | 46,00 |
| 24.02.2026 | 63,51 | 63,90 | 62,60 | 63,82 | 0,40% | 3.217,00 |
| 23.02.2026 | 61,76 | 63,59 | 61,76 | 63,56 | 1,79% | 1.159,00 |
| 20.02.2026 | 62,67 | 62,97 | 62,10 | 62,44 | -0,21% | 355,00 |
| 19.02.2026 | 60,82 | 63,01 | 60,01 | 62,57 | 2,82% | 3.415,00 |
| 18.02.2026 | 61,72 | 62,20 | 60,77 | 60,86 | -1,45% | 193,00 |
| 17.02.2026 | 62,50 | 63,50 | 60,75 | 61,75 | 0,00% | 1.160,00 |
| 16.02.2026 | 62,25 | 62,25 | 61,75 | 61,75 | -0,40% | 232,00 |
| 13.02.2026 | 59,00 | 62,75 | 58,50 | 62,00 | 5,98% | 294,00 |
| 12.02.2026 | 60,00 | 60,25 | 58,50 | 58,50 | -0,85% | 1.401,00 |
| 11.02.2026 | 58,00 | 59,25 | 57,50 | 59,00 | 1,29% | 144,00 |
| 10.02.2026 | 57,50 | 58,75 | 56,50 | 58,25 | 2,19% | 557,00 |
| 09.02.2026 | 57,25 | 57,75 | 55,75 | 57,00 | 0,44% | 434,00 |
| 06.02.2026 | 58,00 | 58,25 | 56,75 | 56,75 | -0,87% | 874,00 |
| 05.02.2026 | 58,00 | 58,50 | 57,25 | 57,25 | -1,29% | 609,00 |
| 04.02.2026 | 58,00 | 59,00 | 57,50 | 58,00 | 0,00% | 420,00 |
| 03.02.2026 | 57,50 | 58,75 | 57,50 | 58,00 | 0,43% | 16,00 |
| 02.02.2026 | 58,00 | 58,75 | 57,00 | 57,75 | -0,86% | 2.343,00 |
| 30.01.2026 | 57,50 | 58,50 | 57,25 | 58,25 | 1,30% | 744,00 |
| 29.01.2026 | 58,25 | 59,25 | 57,25 | 57,50 | -1,71% | 1.265,00 |
| 28.01.2026 | 58,50 | 59,75 | 58,25 | 58,50 | 0,00% | 102,00 |
| 27.01.2026 | 59,25 | 59,50 | 58,25 | 58,50 | -1,27% | 114,00 |
| 26.01.2026 | 58,50 | 59,75 | 58,50 | 59,25 | 0,85% | 336,00 |
| 23.01.2026 | 59,75 | 60,75 | 58,25 | 58,75 | -1,67% | 1.540,00 |
| 22.01.2026 | 61,00 | 61,75 | 59,75 | 59,75 | -2,45% | 779,00 |
| 21.01.2026 | 60,25 | 61,25 | 60,25 | 61,25 | 1,66% | 15,00 |
| 20.01.2026 | 60,00 | 60,50 | 59,25 | 60,25 | 0,00% | 1.976,00 |
| 19.01.2026 | 60,25 | 60,25 | 59,50 | 60,25 | 0,00% | 4.827,00 |
| 16.01.2026 | 60,25 | 60,75 | 59,25 | 60,25 | 0,00% | - |
| 15.01.2026 | 60,50 | 61,25 | 59,75 | 60,25 | 0,42% | 84,00 |
| 14.01.2026 | 58,00 | 60,75 | 58,00 | 60,00 | 2,13% | 4.584,00 |
| 13.01.2026 | 58,50 | 59,25 | 58,25 | 58,75 | 0,00% | 603,00 |
| 12.01.2026 | 57,75 | 59,25 | 57,25 | 58,75 | 0,86% | 376,00 |
| 09.01.2026 | 58,00 | 59,25 | 58,00 | 58,25 | 0,43% | 527,00 |
| 08.01.2026 | 56,50 | 58,75 | 55,75 | 58,00 | 3,57% | 3.850,00 |
| 07.01.2026 | 57,00 | 58,00 | 56,00 | 56,00 | -2,61% | 67,00 |