35,060€
0,60%
Echtzeit-Aktienkurs Essential Utilities
Bid:
Ask:
Aktienkurse zur Essential Utilities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 35,57 | 35,57 | 35,04 | 35,04 | 0,55% | 86,00 |
| 02.05.2024 | 35,01 | 35,02 | 34,85 | 34,85 | 1,84% | 132,00 |
| 30.04.2024 | 34,22 | 34,22 | 34,22 | 34,22 | 0,78% | 22,00 |
| 29.04.2024 | 33,75 | 34,26 | 33,73 | 33,96 | -0,34% | - |
| 26.04.2024 | 34,05 | 34,07 | 34,05 | 34,07 | -0,07% | 25,00 |
| 25.04.2024 | 34,05 | 34,27 | 33,51 | 34,10 | -0,54% | - |
| 24.04.2024 | 34,28 | 34,28 | 34,28 | 34,28 | 0,41% | 30,00 |
| 23.04.2024 | 33,87 | 34,14 | 33,87 | 34,14 | 1,23% | 117,00 |
| 22.04.2024 | 33,32 | 33,91 | 33,13 | 33,73 | 1,03% | - |
| 19.04.2024 | 33,38 | 33,38 | 33,38 | 33,38 | 2,33% | 14,00 |
| 18.04.2024 | 32,07 | 32,69 | 32,07 | 32,62 | 1,49% | 114,00 |
| 17.04.2024 | 32,14 | 32,14 | 32,14 | 32,14 | 0,44% | 50,00 |
| 16.04.2024 | 32,32 | 32,32 | 32,00 | 32,00 | -1,23% | 20,00 |
| 15.04.2024 | 32,68 | 32,68 | 32,21 | 32,40 | -0,67% | 122,00 |
| 12.04.2024 | 33,05 | 33,05 | 32,62 | 32,62 | 0,37% | 32,00 |
| 11.04.2024 | 32,86 | 32,86 | 32,50 | 32,50 | -0,28% | 70,00 |
| 10.04.2024 | 34,20 | 34,20 | 32,59 | 32,59 | -1,45% | 740,00 |
| 09.04.2024 | 33,07 | 33,07 | 33,07 | 33,07 | -1,02% | 100,00 |
| 08.04.2024 | 33,40 | 33,41 | 33,04 | 33,41 | 1,24% | 298,00 |
| 05.04.2024 | 34,04 | 34,27 | 33,00 | 33,00 | -1,73% | 334,00 |
| 04.04.2024 | 32,95 | 33,58 | 32,95 | 33,58 | 0,42% | 335,00 |
| 03.04.2024 | 34,05 | 34,05 | 33,33 | 33,44 | -1,07% | 140,00 |
| 02.04.2024 | 34,58 | 34,59 | 33,80 | 33,80 | -0,65% | 469,00 |
| 28.03.2024 | 34,25 | 34,27 | 34,01 | 34,02 | 0,56% | 145,00 |
| 27.03.2024 | 32,81 | 33,86 | 32,81 | 33,83 | 1,29% | 154,00 |
| 26.03.2024 | 33,67 | 33,67 | 33,40 | 33,40 | -1,18% | 20,00 |
| 25.03.2024 | 33,71 | 33,80 | 33,45 | 33,80 | -0,27% | 923,00 |
| 22.03.2024 | 33,84 | 33,89 | 33,58 | 33,89 | -0,12% | 51,00 |
| 21.03.2024 | 33,60 | 33,93 | 33,60 | 33,93 | 1,22% | 229,00 |
| 20.03.2024 | 33,34 | 33,52 | 33,34 | 33,52 | 0,93% | 326,00 |
| 19.03.2024 | 33,17 | 33,29 | 33,17 | 33,21 | 0,85% | 75,00 |
| 18.03.2024 | 32,99 | 32,99 | 32,93 | 32,93 | -0,66% | 197,00 |
| 15.03.2024 | 33,20 | 33,20 | 33,13 | 33,15 | -0,09% | 28,00 |
| 14.03.2024 | 33,30 | 33,54 | 32,72 | 33,18 | -0,49% | 274,00 |
| 13.03.2024 | 32,76 | 33,40 | 32,71 | 33,35 | 1,72% | - |
| 12.03.2024 | 33,05 | 33,05 | 32,78 | 32,78 | -0,33% | 80,00 |
| 11.03.2024 | 32,84 | 32,89 | 32,48 | 32,89 | 1,11% | 526,00 |
| 08.03.2024 | 32,00 | 32,53 | 32,00 | 32,53 | 2,72% | 465,00 |
| 07.03.2024 | 32,30 | 32,31 | 31,67 | 31,67 | -1,03% | 58,00 |
| 06.03.2024 | 32,10 | 32,10 | 31,92 | 32,00 | -0,99% | 443,00 |
| 05.03.2024 | 32,32 | 32,32 | 32,32 | 32,32 | 0,19% | 40,00 |
| 04.03.2024 | 31,83 | 32,49 | 31,83 | 32,26 | 1,35% | 19,00 |
| 01.03.2024 | 32,50 | 32,50 | 31,83 | 31,83 | -2,00% | 10,00 |
| 29.02.2024 | 32,28 | 32,48 | 32,28 | 32,48 | 1,06% | 37,00 |
| 28.02.2024 | 32,11 | 32,43 | 31,82 | 32,14 | 1,20% | - |
| 27.02.2024 | 31,18 | 31,76 | 31,18 | 31,76 | 0,51% | 33,00 |
| 26.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -4,13% | 100,00 |
| 23.02.2024 | 32,73 | 32,96 | 32,48 | 32,96 | -1,26% | 212,00 |
| 22.02.2024 | 33,38 | 33,38 | 33,38 | 33,38 | -0,70% | 110,00 |
| 21.02.2024 | 33,43 | 33,85 | 33,36 | 33,62 | 1,28% | - |
| 20.02.2024 | 33,19 | 33,19 | 33,19 | 33,19 | -2,27% | 10,00 |
| 19.02.2024 | 33,93 | 33,96 | 33,27 | 33,96 | 1,40% | 285,00 |
| 16.02.2024 | 33,35 | 33,49 | 33,35 | 33,49 | 0,09% | 152,00 |
| 15.02.2024 | 33,41 | 33,62 | 33,36 | 33,46 | 1,46% | 326,00 |
| 14.02.2024 | 33,09 | 33,09 | 32,98 | 32,98 | 0,70% | 82,00 |
| 13.02.2024 | 32,91 | 33,58 | 32,75 | 32,75 | -0,82% | 540,00 |
| 12.02.2024 | 33,02 | 33,02 | 33,02 | 33,02 | 1,48% | 34,00 |
| 09.02.2024 | 32,46 | 32,54 | 32,46 | 32,54 | -1,09% | 437,00 |
| 08.02.2024 | 32,43 | 32,90 | 32,43 | 32,90 | -1,11% | 8,00 |
| 07.02.2024 | 33,35 | 33,35 | 33,27 | 33,27 | 0,82% | 41,00 |
| 06.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,66% | 130,00 |
| 05.02.2024 | 33,18 | 33,22 | 33,16 | 33,22 | -0,72% | 76,00 |
| 02.02.2024 | 33,46 | 33,46 | 33,46 | 33,46 | 1,09% | 45,00 |
| 01.02.2024 | 33,56 | 33,61 | 33,10 | 33,10 | -0,21% | 96,00 |
| 31.01.2024 | 33,46 | 33,81 | 33,05 | 33,17 | -1,28% | - |
| 30.01.2024 | 33,56 | 33,60 | 33,51 | 33,60 | -1,22% | 260,00 |
| 29.01.2024 | 33,70 | 34,16 | 33,37 | 34,02 | 0,70% | - |
| 26.01.2024 | 33,78 | 33,78 | 33,78 | 33,78 | 0,96% | 60,00 |
| 25.01.2024 | 32,60 | 33,50 | 32,60 | 33,46 | 0,45% | 109,00 |
| 24.01.2024 | 34,58 | 34,58 | 33,31 | 33,31 | -2,91% | 251,00 |
| 23.01.2024 | 34,31 | 34,31 | 34,31 | 34,31 | -0,98% | 130,00 |
| 22.01.2024 | 34,23 | 34,65 | 34,23 | 34,65 | 3,19% | 348,00 |
| 19.01.2024 | 33,46 | 34,15 | 33,46 | 33,58 | -2,41% | 510,00 |
| 18.01.2024 | 34,41 | 34,41 | 34,41 | 34,41 | 0,47% | 291,00 |
| 17.01.2024 | 34,25 | 34,25 | 34,25 | 34,25 | -1,75% | 31,00 |
| 16.01.2024 | 35,30 | 35,30 | 34,86 | 34,86 | -1,36% | 335,00 |
| 15.01.2024 | 35,34 | 35,34 | 35,34 | 35,34 | 0,74% | 2,00 |
| 12.01.2024 | 35,08 | 35,08 | 35,08 | 35,08 | 0,03% | 100,00 |
| 11.01.2024 | 35,07 | 35,07 | 35,07 | 35,07 | 0,26% | 100,00 |
| 10.01.2024 | 34,62 | 34,98 | 34,62 | 34,98 | -0,06% | 41,00 |
| 09.01.2024 | 34,43 | 35,00 | 34,43 | 35,00 | 0,95% | 209,00 |
| 08.01.2024 | 34,71 | 34,71 | 34,62 | 34,67 | 1,40% | 229,00 |
| 05.01.2024 | 33,75 | 34,19 | 33,75 | 34,19 | 0,46% | 149,00 |
| 04.01.2024 | 34,73 | 34,74 | 33,87 | 34,04 | -1,83% | - |
| 03.01.2024 | 34,82 | 34,82 | 34,67 | 34,67 | 0,32% | 32,00 |
| 02.01.2024 | 34,27 | 34,56 | 34,27 | 34,56 | 1,01% | 181,00 |
| 29.12.2023 | 34,03 | 34,22 | 34,02 | 34,22 | 1,08% | - |
| 28.12.2023 | 33,31 | 33,85 | 33,31 | 33,85 | 0,18% | 74,00 |
| 27.12.2023 | 34,25 | 34,25 | 33,79 | 33,79 | 0,13% | 298,00 |
| 22.12.2023 | 33,59 | 34,05 | 33,47 | 33,75 | -0,57% | - |
| 21.12.2023 | 33,28 | 33,94 | 33,28 | 33,94 | 1,01% | 171,00 |
| 20.12.2023 | 33,91 | 33,91 | 33,60 | 33,60 | 0,75% | 356,00 |
| 19.12.2023 | 33,35 | 33,35 | 33,35 | 33,35 | 1,71% | 30,00 |
| 18.12.2023 | 32,81 | 32,94 | 32,79 | 32,79 | -2,24% | 1.011,00 |
| 15.12.2023 | 34,29 | 34,29 | 33,54 | 33,54 | -3,29% | 24,00 |
| 14.12.2023 | 33,85 | 34,68 | 33,85 | 34,68 | 1,66% | 98,00 |
| 13.12.2023 | 33,02 | 34,16 | 32,73 | 34,12 | 3,66% | - |
| 12.12.2023 | 33,45 | 33,45 | 32,91 | 32,91 | -0,90% | 29,00 |
| 11.12.2023 | 33,79 | 33,79 | 33,21 | 33,21 | -0,73% | 70,00 |
| 08.12.2023 | 33,70 | 33,87 | 33,39 | 33,46 | -1,72% | - |