118,125€
-0,11%
Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 117,98 | 118,33 | 117,25 | 118,30 | 0,04% | 1,00 |
| 26.08.2026 | 117,63 | 118,95 | 117,43 | 118,25 | 0,17% | 9,00 |
| 25.08.2026 | 120,03 | 120,45 | 117,45 | 118,05 | -1,63% | - |
| 24.08.2026 | 115,93 | 120,15 | 115,48 | 120,00 | 3,27% | - |
| 21.08.2026 | 117,48 | 118,35 | 115,83 | 116,20 | -1,11% | - |
| 20.08.2026 | 118,23 | 119,23 | 115,83 | 117,50 | -1,05% | - |
| 19.08.2026 | 117,50 | 119,45 | 117,18 | 118,75 | 0,47% | - |
| 18.08.2026 | 116,13 | 118,93 | 115,53 | 118,20 | 1,92% | 25,00 |
| 17.08.2026 | 117,48 | 118,15 | 115,10 | 115,98 | -1,32% | 2,00 |
| 14.08.2026 | 118,08 | 118,45 | 116,78 | 117,53 | -0,53% | - |
| 13.08.2026 | 117,08 | 118,95 | 116,98 | 118,15 | 1,22% | 16,00 |
| 12.08.2026 | 117,55 | 118,15 | 116,55 | 116,73 | -0,66% | 9,00 |
| 11.08.2026 | 116,78 | 117,90 | 114,48 | 117,50 | 0,04% | 3,00 |
| 10.08.2026 | 117,28 | 118,58 | 114,28 | 117,45 | 0,58% | 50,00 |
| 07.08.2026 | 117,03 | 117,85 | 115,35 | 116,78 | -0,06% | 30,00 |
| 06.08.2026 | 116,58 | 117,43 | 115,60 | 116,85 | 0,49% | - |
| 05.08.2026 | 116,60 | 116,93 | 114,48 | 116,28 | -0,19% | - |
| 04.08.2026 | 114,33 | 116,70 | 112,65 | 116,50 | 2,24% | 120,00 |
| 03.08.2026 | 116,98 | 118,98 | 113,78 | 113,95 | -3,27% | 2,00 |
| 31.07.2026 | 117,98 | 119,35 | 117,33 | 117,80 | -0,57% | 8,00 |
| 30.07.2026 | 120,53 | 122,98 | 117,75 | 118,48 | -1,60% | 3,00 |
| 29.07.2026 | 121,18 | 123,18 | 119,73 | 120,40 | -0,58% | 40,00 |
| 28.07.2026 | 118,40 | 123,40 | 118,30 | 121,10 | 2,02% | 1,00 |
| 27.07.2026 | 116,90 | 120,03 | 115,98 | 118,70 | 0,15% | - |
| 24.07.2026 | 117,78 | 119,38 | 117,68 | 118,53 | 0,47% | - |
| 23.07.2026 | 117,35 | 119,13 | 116,10 | 117,98 | 0,73% | - |
| 22.07.2026 | 115,13 | 117,38 | 114,88 | 117,13 | 2,09% | - |
| 21.07.2026 | 117,40 | 117,53 | 114,68 | 114,73 | -1,65% | - |
| 20.07.2026 | 118,48 | 118,90 | 115,98 | 116,65 | -1,21% | - |
| 17.07.2026 | 116,53 | 120,35 | 116,40 | 118,08 | 0,53% | - |
| 16.07.2026 | 112,83 | 117,50 | 111,83 | 117,45 | 4,05% | 35,00 |
| 15.07.2026 | 115,23 | 115,90 | 112,58 | 112,88 | -2,04% | - |
| 14.07.2026 | 115,50 | 115,83 | 114,23 | 115,23 | -0,41% | - |
| 13.07.2026 | 114,48 | 116,78 | 113,78 | 115,70 | 1,03% | 25,00 |
| 10.07.2026 | 114,15 | 115,43 | 113,40 | 114,53 | 0,37% | 18,00 |
| 09.07.2026 | 115,43 | 117,10 | 113,78 | 114,10 | -2,75% | 151,00 |
| 08.07.2026 | 118,18 | 119,78 | 116,93 | 117,33 | -1,20% | - |
| 07.07.2026 | 116,33 | 121,00 | 116,33 | 118,75 | 1,58% | - |
| 06.07.2026 | 118,53 | 119,48 | 115,70 | 116,90 | -1,04% | 2,00 |
| 03.07.2026 | 118,33 | 119,65 | 117,33 | 118,13 | -1,09% | 135,00 |
| 02.07.2026 | 115,83 | 119,85 | 115,08 | 119,43 | 3,56% | 30,00 |
| 01.07.2026 | 115,20 | 117,10 | 114,88 | 115,33 | 0,00% | 45,00 |
| 30.06.2026 | 116,03 | 116,88 | 114,83 | 115,33 | -0,06% | 125,00 |
| 29.06.2026 | 115,73 | 117,28 | 114,55 | 115,40 | -0,41% | 300,00 |
| 26.06.2026 | 114,48 | 116,13 | 113,23 | 115,88 | 1,47% | 51,00 |
| 25.06.2026 | 113,95 | 115,43 | 112,98 | 114,20 | 0,99% | - |
| 24.06.2026 | 112,40 | 113,43 | 111,20 | 113,08 | 2,33% | - |
| 23.06.2026 | 109,90 | 111,80 | 108,25 | 110,50 | 0,45% | 5,00 |
| 22.06.2026 | 110,00 | 110,88 | 108,95 | 110,00 | 0,78% | 35,00 |
| 19.06.2026 | 108,95 | 109,53 | 108,95 | 109,15 | 0,11% | - |
| 18.06.2026 | 108,98 | 111,15 | 108,63 | 109,03 | 0,60% | - |
| 17.06.2026 | 110,70 | 110,83 | 108,38 | 108,38 | -1,66% | 2,00 |
| 16.06.2026 | 109,40 | 110,68 | 108,88 | 110,20 | 0,66% | - |
| 15.06.2026 | 109,20 | 110,25 | 106,73 | 109,48 | 0,32% | 20,00 |
| 12.06.2026 | 107,45 | 109,20 | 107,10 | 109,13 | 1,25% | 5,00 |
| 11.06.2026 | 109,60 | 110,38 | 107,28 | 107,78 | -1,58% | - |
| 10.06.2026 | 108,75 | 110,83 | 107,85 | 109,50 | 1,20% | 1,00 |
| 09.06.2026 | 106,65 | 109,80 | 105,55 | 108,20 | 1,84% | 20,00 |
| 08.06.2026 | 107,70 | 108,25 | 106,15 | 106,25 | -1,89% | 15,00 |
| 05.06.2026 | 105,45 | 109,93 | 105,00 | 108,30 | 2,53% | 78,00 |
| 04.06.2026 | 106,68 | 108,03 | 104,85 | 105,63 | -1,42% | 20,00 |
| 03.06.2026 | 106,18 | 107,88 | 105,78 | 107,15 | 1,32% | 54,00 |
| 02.06.2026 | 104,65 | 105,83 | 103,60 | 105,75 | 1,34% | 6,00 |
| 01.06.2026 | 106,18 | 106,43 | 104,33 | 104,35 | -0,76% | 15,00 |
| 29.05.2026 | 105,75 | 106,85 | 104,68 | 105,15 | -0,40% | 72,00 |
| 28.05.2026 | 106,48 | 107,73 | 105,03 | 105,58 | -1,56% | 51,00 |
| 27.05.2026 | 106,28 | 107,83 | 106,08 | 107,25 | 0,35% | - |
| 26.05.2026 | 107,65 | 108,18 | 106,80 | 106,88 | -1,52% | 9,00 |
| 25.05.2026 | 107,95 | 108,78 | 107,95 | 108,53 | 1,07% | 50,00 |
| 22.05.2026 | 106,65 | 107,65 | 106,18 | 107,38 | 0,89% | - |
| 21.05.2026 | 105,33 | 107,13 | 105,25 | 106,43 | 1,26% | - |
| 20.05.2026 | 106,98 | 107,55 | 105,00 | 105,10 | -1,87% | 22,00 |
| 19.05.2026 | 107,10 | 108,80 | 106,33 | 107,10 | 0,28% | 20,00 |
| 18.05.2026 | 107,18 | 108,68 | 105,95 | 106,80 | -0,95% | - |
| 15.05.2026 | 107,98 | 109,28 | 107,60 | 107,83 | -0,44% | 10,00 |
| 14.05.2026 | 108,65 | 109,70 | 108,03 | 108,30 | -0,53% | 2,00 |
| 13.05.2026 | 108,08 | 109,13 | 107,30 | 108,88 | 0,28% | 4,00 |
| 12.05.2026 | 106,38 | 109,08 | 106,13 | 108,58 | 1,73% | - |
| 11.05.2026 | 106,00 | 107,73 | 104,98 | 106,73 | 0,09% | 5,00 |
| 08.05.2026 | 107,65 | 107,83 | 106,40 | 106,63 | -0,79% | 111,00 |
| 07.05.2026 | 107,73 | 108,98 | 105,48 | 107,48 | 0,35% | 45,00 |
| 06.05.2026 | 107,33 | 108,70 | 106,20 | 107,10 | -1,02% | 215,00 |
| 05.05.2026 | 109,63 | 109,63 | 106,75 | 108,20 | -0,21% | 65,00 |
| 04.05.2026 | 108,68 | 109,83 | 107,18 | 108,43 | -0,98% | 341,00 |
| 30.04.2026 | 113,15 | 116,73 | 107,50 | 109,50 | -3,33% | - |
| 29.04.2026 | 111,80 | 114,23 | 111,80 | 113,28 | 0,11% | 20,00 |
| 28.04.2026 | 112,53 | 115,05 | 112,33 | 113,15 | 0,35% | 4,00 |
| 27.04.2026 | 113,35 | 113,55 | 112,38 | 112,75 | -0,68% | 85,00 |
| 24.04.2026 | 115,88 | 115,95 | 113,13 | 113,53 | -1,88% | 25,00 |
| 23.04.2026 | 111,65 | 116,03 | 111,08 | 115,70 | 3,53% | 19,00 |
| 22.04.2026 | 112,03 | 114,08 | 111,58 | 111,75 | -0,56% | 85,00 |
| 21.04.2026 | 113,70 | 115,15 | 111,23 | 112,38 | -1,43% | 132,00 |
| 20.04.2026 | 111,65 | 115,05 | 110,70 | 114,00 | 2,29% | - |
| 17.04.2026 | 110,33 | 111,58 | 108,75 | 111,45 | 1,02% | 266,00 |
| 16.04.2026 | 110,18 | 111,48 | 109,43 | 110,33 | 0,85% | 43,00 |
| 15.04.2026 | 113,13 | 113,45 | 109,20 | 109,40 | -3,51% | 804,00 |
| 14.04.2026 | 114,25 | 114,53 | 112,05 | 113,38 | -0,24% | 38,00 |
| 13.04.2026 | 117,08 | 117,10 | 113,50 | 113,65 | -2,59% | 56,00 |
| 10.04.2026 | 118,65 | 119,33 | 116,43 | 116,68 | -2,04% | 30,00 |
| 09.04.2026 | 115,45 | 119,10 | 115,43 | 119,10 | 3,21% | 80,00 |