115,050€
0,65%
Echtzeit-Aktienkurs American Water Works Company
Bid:
Ask:
Aktienkurse zur American Water Works Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 114,16 | 115,60 | 113,84 | 115,03 | 0,63% | 734,00 |
| 08.10.2026 | 113,82 | 114,93 | 112,80 | 114,31 | 0,51% | 138,00 |
| 07.10.2026 | 114,03 | 115,15 | 112,97 | 113,73 | 0,04% | 610,00 |
| 06.10.2026 | 114,11 | 114,65 | 112,83 | 113,69 | -0,16% | 112,00 |
| 05.10.2026 | 116,36 | 116,67 | 113,54 | 113,87 | -1,57% | 878,00 |
| 02.10.2026 | 113,71 | 115,79 | 113,54 | 115,69 | 1,65% | 2.092,00 |
| 01.10.2026 | 114,39 | 115,16 | 111,88 | 113,81 | -0,47% | 7.538,00 |
| 30.09.2026 | 114,52 | 116,01 | 113,72 | 114,35 | -0,12% | 466,00 |
| 29.09.2026 | 113,47 | 115,12 | 112,38 | 114,49 | 0,93% | 749,00 |
| 28.09.2026 | 115,02 | 115,25 | 113,02 | 113,43 | -1,22% | 261,00 |
| 25.09.2026 | 115,64 | 116,01 | 113,89 | 114,83 | -0,69% | 1.360,00 |
| 24.09.2026 | 116,92 | 118,20 | 115,51 | 115,63 | -1,09% | 541,00 |
| 23.09.2026 | 117,12 | 117,95 | 115,88 | 116,90 | 0,01% | 621,00 |
| 22.09.2026 | 116,84 | 118,07 | 116,55 | 116,89 | 0,05% | 3.029,00 |
| 21.09.2026 | 118,46 | 118,94 | 116,61 | 116,83 | -1,26% | 213,00 |
| 18.09.2026 | 120,38 | 120,74 | 118,14 | 118,32 | -1,77% | 72,00 |
| 17.09.2026 | 120,16 | 121,26 | 118,61 | 120,45 | 0,16% | 544,00 |
| 16.09.2026 | 119,54 | 120,65 | 118,98 | 120,26 | 0,51% | 220,00 |
| 15.09.2026 | 120,44 | 120,74 | 119,22 | 119,65 | -0,60% | 264,00 |
| 14.09.2026 | 119,60 | 121,13 | 119,01 | 120,37 | 1,41% | 219,00 |
| 11.09.2026 | 120,51 | 121,90 | 118,38 | 118,70 | -1,52% | 99,00 |
| 10.09.2026 | 120,58 | 122,53 | 120,35 | 120,53 | -0,14% | 480,00 |
| 09.09.2026 | 120,64 | 121,88 | 119,72 | 120,70 | -0,11% | 150,00 |
| 08.09.2026 | 120,66 | 121,92 | 119,92 | 120,83 | 0,10% | 365,00 |
| 07.09.2026 | 121,06 | 121,14 | 120,44 | 120,71 | -0,40% | 218,00 |
| 04.09.2026 | 121,14 | 121,55 | 120,06 | 121,19 | 0,02% | 98,00 |
| 03.09.2026 | 120,12 | 121,52 | 120,06 | 121,16 | 0,62% | 795,00 |
| 02.09.2026 | 118,62 | 120,44 | 117,53 | 120,41 | 1,59% | 38,00 |
| 01.09.2026 | 119,10 | 120,19 | 117,97 | 118,52 | -0,42% | 99,00 |
| 31.08.2026 | 119,32 | 119,53 | 117,74 | 119,02 | -0,31% | 379,00 |
| 28.08.2026 | 117,36 | 119,49 | 117,21 | 119,39 | 1,76% | 272,00 |
| 27.08.2026 | 117,96 | 118,65 | 116,13 | 117,32 | -0,59% | 212,00 |
| 26.08.2026 | 117,98 | 118,96 | 117,64 | 118,02 | 0,13% | 213,00 |
| 25.08.2026 | 120,06 | 120,30 | 117,43 | 117,87 | -1,82% | 551,00 |
| 24.08.2026 | 116,08 | 120,15 | 115,47 | 120,05 | 3,56% | 126,00 |
| 21.08.2026 | 117,34 | 118,26 | 115,82 | 115,92 | -1,40% | 603,00 |
| 20.08.2026 | 118,67 | 118,97 | 117,40 | 117,56 | -1,02% | 143,00 |
| 19.08.2026 | 117,58 | 119,43 | 117,07 | 118,77 | 10,19% | 83,00 |
| 05.05.2026 | 108,57 | 108,83 | 106,75 | 107,79 | -0,69% | 538,00 |
| 04.05.2026 | 108,59 | 109,76 | 107,15 | 108,54 | -0,78% | 1.912,00 |
| 30.04.2026 | 112,96 | 116,83 | 107,50 | 109,39 | -2,87% | 1.329,00 |
| 29.04.2026 | 113,43 | 114,22 | 112,60 | 112,62 | -0,59% | 331,00 |
| 28.04.2026 | 112,76 | 115,05 | 112,33 | 113,29 | 0,61% | 423,00 |
| 27.04.2026 | 113,15 | 113,52 | 112,37 | 112,60 | -0,33% | 31,00 |
| 24.04.2026 | 115,58 | 115,67 | 112,95 | 112,97 | -2,22% | 517,00 |
| 23.04.2026 | 111,86 | 116,02 | 111,23 | 115,54 | 3,17% | 600,00 |
| 22.04.2026 | 112,46 | 114,07 | 111,58 | 111,99 | -0,46% | 365,00 |
| 21.04.2026 | 113,56 | 115,19 | 111,22 | 112,51 | -0,50% | 1.806,00 |
| 20.04.2026 | 111,68 | 115,05 | 110,70 | 113,08 | 1,09% | 1.001,00 |
| 17.04.2026 | 110,93 | 112,02 | 108,73 | 111,86 | 0,85% | 913,00 |
| 16.04.2026 | 110,28 | 111,04 | 109,42 | 110,92 | 0,46% | 1.211,00 |
| 15.04.2026 | 113,10 | 113,38 | 109,19 | 110,41 | -2,42% | 519,00 |
| 14.04.2026 | 114,19 | 114,29 | 112,08 | 113,15 | -0,96% | 2.380,00 |
| 13.04.2026 | 117,29 | 117,43 | 113,50 | 114,25 | -2,40% | 259,00 |
| 10.04.2026 | 119,11 | 119,36 | 116,42 | 117,06 | -1,61% | 271,00 |
| 09.04.2026 | 116,95 | 119,15 | 116,06 | 118,97 | 1,98% | 1.143,00 |
| 08.04.2026 | 116,37 | 118,48 | 111,95 | 116,66 | -0,10% | 749,00 |
| 07.04.2026 | 119,62 | 119,80 | 116,70 | 116,78 | -2,49% | 1.040,00 |
| 02.04.2026 | 117,66 | 120,72 | 117,46 | 119,76 | 1,38% | 383,00 |
| 01.04.2026 | 117,62 | 118,68 | 116,52 | 118,13 | 0,36% | 1.434,00 |
| 31.03.2026 | 121,66 | 121,98 | 116,78 | 117,71 | -2,83% | 415,00 |
| 30.03.2026 | 118,77 | 121,75 | 118,64 | 121,14 | 1,88% | 1.461,00 |
| 27.03.2026 | 119,25 | 120,48 | 118,65 | 118,90 | -0,26% | 706,00 |
| 26.03.2026 | 116,11 | 119,80 | 115,44 | 119,21 | 2,39% | 164,00 |
| 25.03.2026 | 115,51 | 117,00 | 113,72 | 116,43 | 1,00% | 365,00 |
| 24.03.2026 | 117,12 | 118,89 | 115,05 | 115,28 | -1,36% | 380,00 |
| 23.03.2026 | 117,87 | 118,36 | 116,24 | 116,87 | -0,49% | 732,00 |
| 20.03.2026 | 118,55 | 119,51 | 116,93 | 117,44 | -0,75% | 177,00 |
| 19.03.2026 | 119,09 | 119,51 | 117,35 | 118,33 | -0,79% | 278,00 |
| 18.03.2026 | 120,47 | 121,81 | 117,80 | 119,27 | -0,76% | 1.176,00 |
| 17.03.2026 | 120,97 | 121,85 | 119,78 | 120,18 | -0,52% | 2.455,00 |
| 16.03.2026 | 122,45 | 122,99 | 119,65 | 120,81 | -1,28% | 619,00 |
| 13.03.2026 | 120,18 | 122,85 | 120,04 | 122,38 | 1,92% | 979,00 |
| 12.03.2026 | 115,46 | 122,61 | 115,45 | 120,07 | 3,43% | 829,00 |
| 11.03.2026 | 114,77 | 116,30 | 114,02 | 116,09 | 1,50% | 962,00 |
| 10.03.2026 | 118,66 | 119,06 | 114,20 | 114,37 | -3,42% | 337,00 |
| 09.03.2026 | 118,13 | 119,60 | 116,55 | 118,42 | 0,07% | 322,00 |
| 06.03.2026 | 115,94 | 118,70 | 115,23 | 118,34 | 2,04% | 1.044,00 |
| 05.03.2026 | 117,38 | 118,18 | 115,95 | 115,97 | -1,09% | 274,00 |
| 04.03.2026 | 116,96 | 117,52 | 115,01 | 117,25 | 0,22% | 296,00 |
| 03.03.2026 | 115,60 | 117,47 | 113,88 | 116,99 | 0,99% | 2.076,00 |
| 02.03.2026 | 115,88 | 117,15 | 115,04 | 115,84 | 0,67% | 349,00 |
| 27.02.2026 | 113,78 | 116,52 | 112,95 | 115,07 | 1,12% | 1.316,00 |
| 26.02.2026 | 113,60 | 114,44 | 113,00 | 113,79 | 0,13% | 380,00 |
| 25.02.2026 | 113,59 | 113,91 | 111,42 | 113,64 | -0,23% | 394,00 |
| 24.02.2026 | 112,54 | 113,90 | 111,94 | 113,90 | 0,98% | 279,00 |
| 23.02.2026 | 109,34 | 112,91 | 109,21 | 112,79 | 2,70% | 688,00 |
| 20.02.2026 | 111,69 | 112,43 | 109,67 | 109,82 | -1,59% | 995,00 |
| 19.02.2026 | 111,02 | 114,30 | 109,87 | 111,59 | 0,27% | 262,00 |
| 18.02.2026 | 112,73 | 113,52 | 110,37 | 111,29 | -1,19% | 553,00 |
| 17.02.2026 | 112,48 | 114,10 | 111,55 | 112,63 | 0,09% | 769,00 |
| 16.02.2026 | 112,53 | 112,73 | 112,40 | 112,53 | 0,04% | 1.044,00 |
| 13.02.2026 | 108,20 | 112,58 | 107,75 | 112,48 | 4,02% | 1.525,00 |
| 12.02.2026 | 104,28 | 109,50 | 103,75 | 108,13 | 3,82% | 3.417,00 |
| 11.02.2026 | 104,88 | 105,88 | 103,38 | 104,15 | -0,86% | 1.491,00 |
| 10.02.2026 | 102,63 | 106,25 | 102,43 | 105,05 | 1,79% | 844,00 |
| 09.02.2026 | 104,88 | 104,95 | 101,90 | 103,20 | -1,92% | 1.399,00 |
| 06.02.2026 | 106,48 | 107,68 | 105,03 | 105,23 | -1,73% | 2.328,00 |
| 05.02.2026 | 105,43 | 108,13 | 105,25 | 107,08 | 1,69% | 680,00 |
| 04.02.2026 | 106,38 | 107,98 | 105,23 | 105,30 | -1,08% | 1.018,00 |