107,840€
1,16%
Echtzeit-Aktienkurs American Water Works Company
Bid:
Ask:
Aktienkurse zur American Water Works Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 107,15 | 110,08 | 106,23 | 106,45 | -0,84% | 538,00 |
| 02.02.2026 | 108,98 | 110,05 | 107,20 | 107,35 | -1,45% | 905,00 |
| 30.01.2026 | 107,90 | 109,15 | 107,05 | 108,93 | 1,09% | 1.013,00 |
| 29.01.2026 | 106,00 | 109,05 | 105,88 | 107,75 | 1,36% | 401,00 |
| 28.01.2026 | 108,85 | 109,43 | 105,73 | 106,30 | -1,96% | 971,00 |
| 27.01.2026 | 110,10 | 110,60 | 107,93 | 108,43 | -1,48% | 636,00 |
| 26.01.2026 | 109,65 | 111,25 | 109,33 | 110,05 | 0,36% | 564,00 |
| 23.01.2026 | 112,03 | 112,18 | 109,40 | 109,65 | -2,03% | 1.790,00 |
| 22.01.2026 | 112,08 | 113,00 | 110,83 | 111,93 | -0,13% | 977,00 |
| 21.01.2026 | 112,08 | 113,28 | 111,50 | 112,08 | 0,00% | 402,00 |
| 20.01.2026 | 113,58 | 113,98 | 110,85 | 112,08 | -0,82% | 1.587,00 |
| 19.01.2026 | 113,75 | 114,20 | 111,13 | 113,00 | -1,72% | 856,00 |
| 16.01.2026 | 114,88 | 115,33 | 113,90 | 114,98 | 0,07% | 380,00 |
| 15.01.2026 | 113,85 | 115,08 | 113,55 | 114,90 | 1,01% | 704,00 |
| 14.01.2026 | 112,73 | 267,45 | 112,18 | 113,75 | 0,91% | 2.318,00 |
| 13.01.2026 | 111,75 | 112,80 | 110,50 | 112,73 | 0,96% | 523,00 |
| 12.01.2026 | 109,70 | 113,28 | 108,75 | 111,65 | 1,52% | 1.746,00 |
| 09.01.2026 | 111,03 | 111,65 | 109,68 | 109,98 | -0,81% | 331,00 |
| 08.01.2026 | 109,05 | 111,60 | 108,68 | 110,88 | 1,74% | 989,00 |
| 07.01.2026 | 110,28 | 111,08 | 108,90 | 108,98 | -1,22% | 563,00 |
| 06.01.2026 | 108,60 | 111,13 | 108,18 | 110,33 | 1,49% | 211,00 |
| 05.01.2026 | 111,48 | 111,83 | 107,08 | 108,70 | -2,23% | 1.348,00 |
| 02.01.2026 | 111,28 | 112,05 | 110,08 | 111,18 | -0,58% | 354,00 |
| 30.12.2025 | 111,18 | 112,05 | 111,18 | 111,83 | 0,49% | 43,00 |
| 29.12.2025 | 110,60 | 111,88 | 110,40 | 111,28 | 0,41% | 3.096,00 |
| 23.12.2025 | 111,78 | 111,88 | 110,63 | 110,83 | -0,98% | 411,00 |
| 22.12.2025 | 111,53 | 112,45 | 110,08 | 111,93 | 0,63% | 653,00 |
| 19.12.2025 | 113,45 | 113,68 | 111,20 | 111,23 | -1,96% | 943,00 |
| 18.12.2025 | 114,15 | 114,73 | 112,53 | 113,45 | -0,63% | 2.085,00 |
| 17.12.2025 | 113,28 | 114,30 | 112,35 | 114,18 | 1,06% | 1.862,00 |
| 16.12.2025 | 114,43 | 115,00 | 112,25 | 112,98 | -1,01% | 1.066,00 |
| 15.12.2025 | 112,13 | 114,40 | 111,50 | 114,13 | 1,87% | 1.005,00 |
| 12.12.2025 | 110,83 | 112,65 | 110,73 | 112,03 | 1,08% | 277,00 |
| 11.12.2025 | 110,45 | 112,60 | 109,08 | 110,83 | 0,70% | 2.219,00 |
| 10.12.2025 | 110,20 | 111,03 | 109,63 | 110,05 | -0,20% | 1.087,00 |
| 09.12.2025 | 110,43 | 111,78 | 110,00 | 110,28 | -0,11% | 129,00 |
| 08.12.2025 | 111,15 | 111,38 | 109,70 | 110,40 | -0,94% | 360,00 |
| 05.12.2025 | 110,65 | 111,90 | 110,33 | 111,45 | 0,68% | 681,00 |