27,070€
0,11%
Echtzeit-Aktienkurs York Water Company
Bid:
Ask:
Aktienkurse zur York Water Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 26,93 | 27,34 | 26,93 | 27,14 | 0,37% | - |
| 28.09.2026 | 27,20 | 27,55 | 27,00 | 27,04 | -1,06% | - |
| 25.09.2026 | 26,91 | 27,33 | 26,84 | 27,33 | 1,00% | - |
| 24.09.2026 | 27,17 | 27,58 | 27,00 | 27,06 | -0,51% | - |
| 23.09.2026 | 27,59 | 28,03 | 27,04 | 27,20 | -1,95% | - |
| 22.09.2026 | 28,17 | 28,40 | 27,72 | 27,74 | -1,28% | - |
| 21.09.2026 | 28,59 | 28,74 | 28,04 | 28,10 | -0,95% | - |
| 18.09.2026 | 28,79 | 28,92 | 28,25 | 28,37 | -1,39% | - |
| 17.09.2026 | 28,76 | 29,22 | 28,65 | 28,77 | 0,70% | - |
| 16.09.2026 | 28,21 | 28,77 | 28,21 | 28,57 | -0,17% | - |
| 15.09.2026 | 28,62 | 28,99 | 28,39 | 28,62 | -0,10% | - |
| 14.09.2026 | 28,60 | 29,08 | 28,58 | 28,65 | -0,93% | - |
| 11.09.2026 | 28,72 | 29,28 | 28,72 | 28,92 | 0,21% | - |
| 10.09.2026 | 28,96 | 29,11 | 28,77 | 28,86 | 0,28% | - |
| 09.09.2026 | 29,38 | 29,49 | 28,78 | 28,78 | -1,91% | - |
| 08.09.2026 | 28,99 | 29,47 | 28,73 | 29,34 | 0,41% | - |
| 07.09.2026 | 29,32 | 29,32 | 29,20 | 29,22 | -0,85% | - |
| 04.09.2026 | 29,54 | 29,72 | 29,31 | 29,47 | -0,34% | - |
| 03.09.2026 | 29,41 | 29,61 | 29,26 | 29,57 | 0,58% | - |
| 02.09.2026 | 29,44 | 29,70 | 29,15 | 29,40 | 0,72% | - |
| 01.09.2026 | 29,34 | 29,51 | 29,12 | 29,19 | -0,34% | - |
| 31.08.2026 | 29,38 | 29,45 | 29,06 | 29,29 | 0,21% | - |
| 28.08.2026 | 28,93 | 29,34 | 28,93 | 29,23 | 0,45% | - |
| 27.08.2026 | 29,34 | 29,40 | 28,86 | 29,10 | -0,44% | - |
| 26.08.2026 | 29,37 | 29,67 | 29,22 | 29,23 | 0,31% | - |
| 25.08.2026 | 29,65 | 29,82 | 29,11 | 29,14 | -1,89% | - |
| 24.08.2026 | 29,14 | 29,82 | 28,96 | 29,70 | 2,03% | - |
| 21.08.2026 | 29,28 | 29,46 | 28,91 | 29,11 | -1,02% | - |
| 20.08.2026 | 28,98 | 29,44 | 28,58 | 29,41 | 1,55% | - |
| 19.08.2026 | 28,82 | 29,07 | 28,54 | 28,96 | 0,14% | - |
| 18.08.2026 | 28,55 | 29,10 | 28,41 | 28,92 | 1,76% | - |
| 17.08.2026 | 28,79 | 28,79 | 28,21 | 28,42 | -1,11% | - |
| 14.08.2026 | 28,77 | 28,77 | 28,29 | 28,74 | 0,77% | - |
| 13.08.2026 | 28,23 | 28,62 | 28,11 | 28,52 | 1,53% | - |
| 12.08.2026 | 28,16 | 28,33 | 27,91 | 28,09 | -0,21% | - |
| 11.08.2026 | 27,20 | 28,22 | 27,20 | 28,15 | 2,07% | - |
| 10.08.2026 | 27,53 | 27,77 | 27,06 | 27,58 | 0,69% | - |
| 07.08.2026 | 27,43 | 27,51 | 26,91 | 27,39 | -0,18% | - |
| 06.08.2026 | 26,74 | 27,54 | 26,58 | 27,44 | 2,89% | - |
| 05.08.2026 | 26,96 | 26,98 | 26,55 | 26,67 | 0,64% | - |
| 04.08.2026 | 26,78 | 27,12 | 26,38 | 26,50 | -1,08% | - |
| 03.08.2026 | 27,04 | 27,27 | 26,76 | 26,79 | -0,30% | - |
| 31.07.2026 | 26,82 | 27,14 | 26,74 | 26,87 | -0,04% | - |
| 30.07.2026 | 27,51 | 27,76 | 26,79 | 26,88 | -2,57% | - |
| 29.07.2026 | 27,99 | 28,19 | 27,43 | 27,59 | -1,60% | - |
| 28.07.2026 | 27,22 | 28,19 | 27,11 | 28,04 | 2,86% | - |
| 27.07.2026 | 27,38 | 27,70 | 27,05 | 27,26 | -0,29% | - |
| 24.07.2026 | 27,30 | 28,17 | 27,16 | 27,34 | 0,70% | - |
| 23.07.2026 | 27,22 | 27,43 | 26,96 | 27,15 | -0,15% | - |
| 22.07.2026 | 26,86 | 27,29 | 26,78 | 27,19 | 0,93% | - |
| 21.07.2026 | 27,46 | 28,15 | 26,85 | 26,94 | -1,71% | - |
| 20.07.2026 | 27,49 | 27,92 | 26,97 | 27,41 | -0,18% | - |
| 17.07.2026 | 27,16 | 27,75 | 27,12 | 27,46 | 2,73% | - |
| 16.07.2026 | 26,47 | 26,83 | 26,42 | 26,73 | 0,00% | - |
| 15.07.2026 | 27,14 | 27,28 | 26,73 | 26,73 | -2,41% | - |
| 14.07.2026 | 27,21 | 27,46 | 26,94 | 27,39 | 1,18% | - |
| 13.07.2026 | 26,82 | 27,13 | 26,70 | 27,07 | 1,20% | - |
| 10.07.2026 | 26,50 | 27,02 | 26,43 | 26,75 | 1,29% | - |
| 09.07.2026 | 26,31 | 26,56 | 25,77 | 26,41 | -0,15% | - |
| 08.07.2026 | 27,27 | 27,27 | 26,40 | 26,45 | -2,51% | - |
| 07.07.2026 | 26,90 | 27,61 | 26,87 | 27,13 | -0,91% | - |
| 06.07.2026 | 27,46 | 27,62 | 27,33 | 27,38 | -0,15% | - |
| 03.07.2026 | 27,45 | 27,51 | 27,42 | 27,42 | -0,58% | - |
| 02.07.2026 | 27,18 | 27,58 | 26,95 | 27,58 | 1,58% | - |
| 01.07.2026 | 26,84 | 27,36 | 26,74 | 27,15 | 1,34% | - |
| 30.06.2026 | 26,88 | 26,94 | 26,69 | 26,79 | 0,04% | - |
| 29.06.2026 | 27,02 | 27,15 | 26,63 | 26,78 | 0,41% | - |
| 26.06.2026 | 26,66 | 26,85 | 26,42 | 26,67 | 1,37% | - |
| 25.06.2026 | 26,80 | 26,88 | 26,30 | 26,31 | -1,35% | - |
| 24.06.2026 | 26,58 | 26,74 | 26,51 | 26,67 | 0,26% | - |
| 23.06.2026 | 25,92 | 26,60 | 25,70 | 26,60 | 3,26% | - |
| 22.06.2026 | 25,68 | 25,76 | 25,68 | 25,76 | 0,00% | - |
| 19.06.2026 | 25,74 | 25,79 | 25,72 | 25,76 | -0,43% | - |
| 18.06.2026 | 25,73 | 26,04 | 25,73 | 25,87 | 0,70% | - |
| 17.06.2026 | 25,76 | 25,84 | 25,43 | 25,69 | -0,62% | - |
| 16.06.2026 | 25,71 | 25,95 | 25,63 | 25,85 | 0,35% | - |
| 15.06.2026 | 25,91 | 26,09 | 25,51 | 25,76 | -0,73% | - |
| 12.06.2026 | 25,64 | 26,08 | 25,62 | 25,95 | -1,67% | - |
| 11.06.2026 | 26,25 | 26,41 | 26,24 | 26,39 | 0,08% | - |
| 10.06.2026 | 26,21 | 26,68 | 25,91 | 26,37 | -0,19% | - |
| 09.06.2026 | 25,77 | 26,49 | 25,62 | 26,42 | 2,40% | - |
| 08.06.2026 | 26,15 | 26,37 | 25,72 | 25,80 | -1,64% | - |
| 05.06.2026 | 25,49 | 26,23 | 25,43 | 26,23 | 3,43% | - |
| 04.06.2026 | 25,32 | 25,50 | 25,28 | 25,36 | -1,44% | - |
| 03.06.2026 | 25,73 | 25,74 | 25,73 | 25,73 | 0,86% | - |
| 02.06.2026 | 25,40 | 25,66 | 25,21 | 25,51 | -0,97% | - |
| 01.06.2026 | 25,65 | 25,83 | 25,65 | 25,76 | 0,66% | - |
| 29.05.2026 | 25,55 | 25,59 | 25,55 | 25,59 | -0,78% | - |
| 28.05.2026 | 25,71 | 25,81 | 25,71 | 25,79 | 0,16% | - |
| 27.05.2026 | 25,73 | 26,05 | 25,58 | 25,75 | 0,47% | - |
| 26.05.2026 | 25,91 | 25,91 | 25,53 | 25,63 | -0,93% | - |
| 25.05.2026 | 25,87 | 25,87 | 25,85 | 25,87 | 0,86% | - |
| 22.05.2026 | 25,57 | 25,91 | 25,57 | 25,65 | 0,23% | - |
| 21.05.2026 | 25,36 | 25,68 | 25,23 | 25,59 | 1,51% | - |
| 20.05.2026 | 25,23 | 25,40 | 25,09 | 25,21 | 0,44% | - |
| 19.05.2026 | 25,13 | 25,17 | 25,10 | 25,10 | 1,13% | - |
| 18.05.2026 | 25,19 | 25,19 | 24,80 | 24,82 | -1,78% | - |
| 15.05.2026 | 25,10 | 25,31 | 24,87 | 25,27 | 0,24% | - |
| 14.05.2026 | 25,21 | 25,52 | 25,14 | 25,21 | 0,04% | - |
| 13.05.2026 | 25,18 | 25,20 | 25,18 | 25,20 | -1,18% | - |