109,325€
-0,27%
Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 109,73 | 109,73 | 109,30 | 109,35 | -0,25% | - |
| 23.01.2026 | 112,10 | 112,45 | 109,63 | 109,63 | -2,64% | 10,00 |
| 22.01.2026 | 111,78 | 112,98 | 110,88 | 112,60 | 0,24% | 1,00 |
| 21.01.2026 | 112,10 | 113,18 | 111,18 | 112,33 | 0,74% | 12,00 |
| 20.01.2026 | 115,03 | 115,20 | 110,90 | 111,50 | -1,35% | - |
| 19.01.2026 | 114,40 | 115,05 | 111,10 | 113,03 | -1,85% | 301,00 |
| 16.01.2026 | 115,03 | 115,20 | 113,75 | 115,15 | 0,50% | 39,00 |
| 15.01.2026 | 113,50 | 114,70 | 112,88 | 114,58 | 1,64% | 9,00 |
| 14.01.2026 | 112,75 | 113,48 | 112,18 | 112,73 | 0,22% | - |
| 13.01.2026 | 111,73 | 112,70 | 110,50 | 112,48 | 0,99% | - |
| 12.01.2026 | 110,30 | 113,23 | 108,80 | 111,38 | 1,30% | - |
| 09.01.2026 | 111,33 | 111,68 | 109,53 | 109,95 | -0,90% | 30,00 |
| 08.01.2026 | 109,03 | 111,58 | 108,50 | 110,95 | 1,39% | 282,00 |
| 07.01.2026 | 110,33 | 111,18 | 109,08 | 109,43 | -1,02% | 352,00 |
| 06.01.2026 | 108,88 | 111,10 | 108,30 | 110,55 | 2,10% | 23,00 |
| 05.01.2026 | 110,98 | 111,70 | 107,15 | 108,28 | -2,87% | 52,00 |
| 02.01.2026 | 111,25 | 112,08 | 110,15 | 111,48 | -0,36% | 45,00 |
| 30.12.2025 | 111,25 | 112,48 | 111,13 | 111,88 | 0,11% | - |
| 29.12.2025 | 111,00 | 111,83 | 110,28 | 111,75 | 0,70% | 19,00 |
| 23.12.2025 | 111,95 | 112,08 | 110,90 | 110,98 | -0,94% | - |
| 22.12.2025 | 111,23 | 112,33 | 110,23 | 112,03 | 0,38% | 70,00 |
| 19.12.2025 | 113,43 | 113,83 | 111,40 | 111,60 | -1,65% | - |
| 18.12.2025 | 114,08 | 114,68 | 112,73 | 113,48 | -0,35% | - |
| 17.12.2025 | 113,00 | 114,23 | 112,43 | 113,88 | 1,29% | 52,00 |
| 16.12.2025 | 113,78 | 114,90 | 112,28 | 112,43 | -1,62% | 48,00 |
| 15.12.2025 | 112,05 | 114,33 | 111,55 | 114,28 | 2,26% | 58,00 |
| 12.12.2025 | 110,23 | 112,63 | 110,23 | 111,75 | 0,72% | 3,00 |
| 11.12.2025 | 110,08 | 112,58 | 109,33 | 110,95 | 0,89% | - |
| 10.12.2025 | 110,23 | 111,00 | 109,70 | 109,98 | -0,16% | - |
| 09.12.2025 | 111,10 | 111,78 | 110,00 | 110,15 | -0,36% | 130,00 |
| 08.12.2025 | 111,23 | 111,38 | 109,75 | 110,55 | -0,99% | 1,00 |
| 05.12.2025 | 110,68 | 111,68 | 110,23 | 111,65 | 1,22% | 30,00 |
| 04.12.2025 | 112,35 | 112,75 | 109,98 | 110,30 | -1,50% | 59,00 |
| 03.12.2025 | 112,73 | 113,58 | 111,15 | 111,98 | -0,49% | 21,00 |
| 02.12.2025 | 112,68 | 114,70 | 111,68 | 112,53 | -0,20% | 6,00 |
| 01.12.2025 | 112,28 | 113,50 | 111,25 | 112,75 | 0,60% | 50,00 |
| 28.11.2025 | 112,25 | 112,63 | 111,15 | 112,08 | -0,02% | - |
| 27.11.2025 | 111,98 | 112,33 | 111,88 | 112,10 | -0,07% | - |
| 26.11.2025 | 113,15 | 113,25 | 111,88 | 112,18 | -0,75% | 7,00 |
| 25.11.2025 | 114,15 | 114,85 | 112,83 | 113,03 | -1,09% | 12,00 |
| 24.11.2025 | 115,25 | 115,88 | 113,70 | 114,28 | -0,85% | 97,00 |
| 21.11.2025 | 111,15 | 116,35 | 111,03 | 115,25 | 4,65% | 56,00 |
| 20.11.2025 | 110,20 | 111,18 | 109,23 | 110,13 | -0,34% | - |
| 19.11.2025 | 112,18 | 112,73 | 109,88 | 110,50 | -1,62% | 83,00 |
| 18.11.2025 | 114,48 | 114,85 | 112,33 | 112,33 | -1,73% | 188,00 |
| 17.11.2025 | 113,25 | 114,98 | 113,08 | 114,30 | 0,64% | 5,00 |
| 14.11.2025 | 112,48 | 114,93 | 112,43 | 113,58 | 0,24% | 70,00 |
| 13.11.2025 | 111,53 | 113,58 | 110,33 | 113,30 | 1,34% | 5,00 |
| 12.11.2025 | 112,28 | 113,58 | 111,33 | 111,80 | -0,25% | 3,00 |
| 11.11.2025 | 111,55 | 112,88 | 111,28 | 112,08 | 0,54% | 55,00 |
| 10.11.2025 | 113,40 | 113,48 | 110,45 | 111,48 | -1,22% | 60,00 |
| 07.11.2025 | 112,15 | 113,70 | 111,63 | 112,85 | -0,09% | 26,00 |
| 06.11.2025 | 113,68 | 114,88 | 112,85 | 112,95 | -1,09% | 50,00 |
| 05.11.2025 | 111,55 | 115,43 | 110,98 | 114,20 | 2,19% | 98,00 |
| 04.11.2025 | 109,43 | 112,78 | 108,78 | 111,75 | 2,31% | 29,00 |
| 03.11.2025 | 111,93 | 111,95 | 108,98 | 109,23 | -2,02% | 126,00 |
| 31.10.2025 | 109,55 | 111,68 | 107,25 | 111,48 | 1,73% | 338,00 |
| 30.10.2025 | 112,95 | 115,73 | 109,38 | 109,58 | -4,78% | 215,00 |
| 29.10.2025 | 115,70 | 116,53 | 112,00 | 115,08 | -0,58% | 261,00 |
| 28.10.2025 | 119,35 | 119,78 | 115,23 | 115,75 | -2,38% | 107,00 |
| 27.10.2025 | 121,83 | 122,60 | 116,60 | 118,58 | -2,79% | 98,00 |
| 24.10.2025 | 122,95 | 123,38 | 121,80 | 121,98 | -0,27% | - |
| 23.10.2025 | 123,78 | 124,65 | 122,13 | 122,30 | -2,22% | 24,00 |
| 22.10.2025 | 124,30 | 125,10 | 123,23 | 125,08 | 1,05% | 10,00 |
| 21.10.2025 | 124,98 | 125,20 | 122,95 | 123,78 | -0,88% | 118,00 |
| 20.10.2025 | 123,35 | 125,05 | 122,63 | 124,88 | 1,22% | - |
| 17.10.2025 | 121,68 | 124,08 | 121,13 | 123,38 | 0,63% | - |
| 16.10.2025 | 122,38 | 123,78 | 122,13 | 122,60 | -0,06% | - |
| 15.10.2025 | 122,10 | 123,05 | 121,18 | 122,68 | 0,64% | 325,00 |
| 14.10.2025 | 120,68 | 123,98 | 120,23 | 121,90 | 1,20% | 121,00 |
| 13.10.2025 | 122,80 | 124,20 | 120,33 | 120,45 | -2,07% | 946,00 |
| 10.10.2025 | 121,98 | 123,95 | 121,23 | 123,00 | 0,63% | 14,00 |
| 09.10.2025 | 121,05 | 122,60 | 121,00 | 122,23 | -0,10% | 2,00 |
| 08.10.2025 | 122,78 | 123,20 | 121,80 | 122,35 | 0,51% | 133,00 |
| 07.10.2025 | 118,60 | 122,43 | 118,60 | 121,73 | 3,29% | 65,00 |
| 06.10.2025 | 116,68 | 118,53 | 116,68 | 117,85 | 0,40% | 16,00 |
| 03.10.2025 | 115,75 | 117,68 | 115,38 | 117,38 | 1,38% | 32,00 |
| 02.10.2025 | 116,05 | 117,05 | 115,20 | 115,78 | -0,73% | 47,00 |
| 01.10.2025 | 118,60 | 118,85 | 116,53 | 116,63 | -1,71% | 11,00 |
| 30.09.2025 | 116,85 | 118,70 | 114,20 | 118,65 | 1,74% | 106,00 |
| 29.09.2025 | 116,60 | 117,00 | 114,98 | 116,63 | 0,26% | 64,00 |
| 26.09.2025 | 115,80 | 116,73 | 115,03 | 116,33 | 0,32% | 5,00 |
| 25.09.2025 | 116,20 | 118,15 | 115,53 | 115,95 | 0,45% | 11,00 |
| 24.09.2025 | 116,33 | 116,95 | 115,28 | 115,43 | -0,06% | 50,00 |
| 23.09.2025 | 114,45 | 115,53 | 113,53 | 115,50 | 0,15% | - |
| 22.09.2025 | 115,10 | 115,63 | 113,20 | 115,33 | 0,13% | 57,00 |
| 19.09.2025 | 115,28 | 115,60 | 114,60 | 115,18 | 0,15% | 27,00 |
| 18.09.2025 | 115,68 | 117,03 | 113,23 | 115,00 | -0,09% | - |
| 17.09.2025 | 115,58 | 116,35 | 114,65 | 115,10 | 0,20% | 136,00 |
| 16.09.2025 | 117,00 | 117,28 | 114,88 | 114,88 | -1,73% | 8,00 |
| 15.09.2025 | 118,80 | 118,95 | 116,63 | 116,90 | -1,64% | - |
| 12.09.2025 | 118,98 | 119,33 | 117,88 | 118,85 | 0,83% | 5,00 |
| 11.09.2025 | 117,75 | 119,18 | 117,58 | 117,88 | -0,36% | - |
| 10.09.2025 | 119,98 | 120,10 | 118,03 | 118,30 | -0,63% | 40,00 |
| 09.09.2025 | 118,95 | 119,28 | 118,65 | 119,05 | 0,25% | - |
| 08.09.2025 | 121,88 | 122,70 | 118,73 | 118,75 | -3,02% | 47,00 |
| 05.09.2025 | 121,53 | 122,45 | 120,30 | 122,45 | 0,78% | - |
| 04.09.2025 | 120,58 | 122,28 | 120,50 | 121,50 | 0,73% | - |
| 03.09.2025 | 121,45 | 122,58 | 119,78 | 120,63 | -0,66% | 11,00 |
| 02.09.2025 | 122,63 | 123,53 | 121,20 | 121,43 | -1,00% | 1,00 |