118,025€
-0,40%
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 | 118,60 | 118,60 | 117,95 | 117,95 | -0,46% | 1,00 |
| 26.08.2026 | 118,40 | 118,85 | 117,55 | 118,50 | 0,94% | 164,00 |
| 25.08.2026 | 119,40 | 119,85 | 117,40 | 117,40 | -2,29% | 207,00 |
| 24.08.2026 | 116,65 | 120,15 | 115,55 | 120,15 | 3,53% | 1.028,00 |
| 21.08.2026 | 117,85 | 118,45 | 116,00 | 116,05 | -1,65% | 401,00 |
| 20.08.2026 | 119,25 | 119,25 | 117,65 | 118,00 | 0,08% | 1.056,00 |
| 19.08.2026 | 117,95 | 119,10 | 117,00 | 117,90 | -0,38% | 505,00 |
| 18.08.2026 | 116,15 | 119,00 | 115,35 | 118,35 | 2,65% | 340,00 |
| 17.08.2026 | 117,00 | 118,25 | 115,30 | 115,30 | -1,45% | 726,00 |
| 14.08.2026 | 118,55 | 118,55 | 117,00 | 117,00 | -1,18% | 522,00 |
| 13.08.2026 | 116,80 | 118,70 | 116,80 | 118,40 | 1,50% | 142,00 |
| 12.08.2026 | 118,40 | 118,50 | 116,50 | 116,65 | -0,72% | 207,00 |
| 11.08.2026 | 116,05 | 117,50 | 114,75 | 117,50 | 1,42% | 1.416,00 |
| 10.08.2026 | 117,55 | 117,75 | 114,50 | 115,85 | -0,69% | 474,00 |
| 07.08.2026 | 116,95 | 117,70 | 115,20 | 116,65 | -0,09% | 300,00 |
| 06.08.2026 | 116,00 | 117,05 | 115,70 | 116,75 | 1,97% | 578,00 |
| 05.08.2026 | 117,05 | 117,05 | 114,50 | 114,50 | -1,12% | 243,00 |
| 04.08.2026 | 113,80 | 116,05 | 112,45 | 115,80 | 0,74% | 679,00 |
| 03.08.2026 | 117,40 | 118,35 | 114,55 | 114,95 | -2,58% | 748,00 |
| 31.07.2026 | 118,25 | 119,50 | 117,95 | 118,00 | -0,92% | 93,00 |
| 30.07.2026 | 120,90 | 122,00 | 117,70 | 119,10 | -0,75% | 871,00 |
| 29.07.2026 | 120,70 | 122,50 | 120,00 | 120,00 | -1,32% | 732,00 |
| 28.07.2026 | 117,95 | 123,00 | 117,95 | 121,60 | 2,31% | 677,00 |
| 27.07.2026 | 117,45 | 119,40 | 117,40 | 118,85 | 0,25% | 690,00 |
| 24.07.2026 | 118,80 | 119,40 | 117,65 | 118,55 | 0,68% | 158,00 |
| 23.07.2026 | 117,10 | 118,95 | 116,45 | 117,75 | 0,68% | 406,00 |
| 22.07.2026 | 114,80 | 116,95 | 114,80 | 116,95 | 1,78% | 539,00 |
| 21.07.2026 | 117,05 | 117,60 | 114,85 | 114,90 | -1,63% | 628,00 |
| 20.07.2026 | 118,40 | 118,95 | 116,10 | 116,80 | -1,02% | 378,00 |
| 17.07.2026 | 117,00 | 120,00 | 116,75 | 118,00 | 1,11% | 821,00 |
| 16.07.2026 | 112,20 | 116,95 | 112,15 | 116,70 | 3,32% | 787,00 |
| 15.07.2026 | 115,55 | 115,70 | 112,70 | 112,95 | -2,04% | 630,00 |
| 14.07.2026 | 115,80 | 115,90 | 114,40 | 115,30 | -0,69% | 465,00 |
| 13.07.2026 | 113,85 | 116,75 | 113,85 | 116,10 | 2,34% | 985,00 |
| 10.07.2026 | 113,75 | 115,15 | 113,45 | 113,45 | -0,57% | 236,00 |
| 09.07.2026 | 115,00 | 115,00 | 113,80 | 114,10 | -1,13% | 278,00 |
| 08.07.2026 | 118,40 | 118,55 | 115,40 | 115,40 | -2,62% | 747,00 |
| 07.07.2026 | 116,85 | 120,90 | 116,20 | 118,50 | 1,72% | 1.126,00 |
| 06.07.2026 | 118,70 | 119,45 | 116,10 | 116,50 | -1,73% | 877,00 |
| 03.07.2026 | 119,35 | 119,95 | 117,15 | 118,55 | -0,67% | 569,00 |
| 02.07.2026 | 114,95 | 119,35 | 114,95 | 119,35 | 3,29% | 497,00 |
| 01.07.2026 | 115,40 | 116,85 | 114,70 | 115,55 | -0,39% | 1.584,00 |
| 30.06.2026 | 116,80 | 116,80 | 115,20 | 116,00 | 0,17% | 1.099,00 |
| 29.06.2026 | 117,40 | 117,45 | 114,50 | 115,80 | 0,22% | 754,00 |
| 26.06.2026 | 114,30 | 115,70 | 113,95 | 115,55 | 1,14% | 769,00 |
| 25.06.2026 | 114,65 | 115,00 | 112,95 | 114,25 | 0,22% | 461,00 |
| 24.06.2026 | 110,90 | 114,00 | 110,85 | 114,00 | 1,97% | 1.423,00 |
| 23.06.2026 | 108,60 | 111,80 | 108,25 | 111,80 | 1,73% | 1.477,00 |
| 22.06.2026 | 110,00 | 110,85 | 109,30 | 109,90 | 1,06% | 1.132,00 |
| 19.06.2026 | 109,55 | 109,80 | 108,75 | 108,75 | -1,18% | 87,00 |
| 18.06.2026 | 109,20 | 111,10 | 108,95 | 110,05 | 0,96% | 401,00 |
| 17.06.2026 | 111,10 | 111,10 | 109,00 | 109,00 | -0,46% | 235,00 |
| 16.06.2026 | 109,15 | 110,15 | 109,10 | 109,50 | 0,41% | 444,00 |
| 15.06.2026 | 107,05 | 109,95 | 107,05 | 109,05 | 0,28% | 548,00 |
| 12.06.2026 | 107,30 | 108,75 | 107,30 | 108,75 | 1,26% | 695,00 |
| 11.06.2026 | 109,45 | 110,70 | 107,40 | 107,40 | -2,32% | 1.940,00 |
| 10.06.2026 | 108,75 | 110,75 | 108,05 | 109,95 | 2,04% | 1.321,00 |
| 09.06.2026 | 106,60 | 109,70 | 105,00 | 107,75 | 1,46% | 1.580,00 |
| 08.06.2026 | 107,05 | 108,50 | 106,20 | 106,20 | -2,84% | 1.428,00 |
| 05.06.2026 | 105,05 | 109,90 | 104,70 | 109,30 | 3,65% | 577,00 |
| 04.06.2026 | 106,20 | 107,40 | 105,25 | 105,45 | -1,68% | 454,00 |
| 03.06.2026 | 105,90 | 107,80 | 105,70 | 107,25 | 1,23% | 954,00 |
| 02.06.2026 | 104,10 | 105,95 | 103,35 | 105,95 | 1,97% | 1.527,00 |
| 01.06.2026 | 105,55 | 106,25 | 103,90 | 103,90 | -0,95% | 1.333,00 |
| 29.05.2026 | 105,60 | 106,95 | 104,80 | 104,90 | -0,38% | 1.850,00 |
| 28.05.2026 | 107,05 | 107,25 | 105,30 | 105,30 | -1,77% | 2.121,00 |
| 27.05.2026 | 106,95 | 107,55 | 106,20 | 107,20 | 0,56% | 674,00 |
| 26.05.2026 | 107,00 | 108,80 | 106,60 | 106,60 | -1,48% | 830,00 |
| 25.05.2026 | 108,00 | 108,90 | 108,00 | 108,20 | 0,56% | 387,00 |
| 22.05.2026 | 107,40 | 107,80 | 106,55 | 107,60 | 1,56% | 298,00 |
| 21.05.2026 | 105,05 | 106,65 | 105,05 | 105,95 | 0,43% | 583,00 |
| 20.05.2026 | 106,65 | 107,65 | 105,05 | 105,50 | -2,00% | 957,00 |
| 19.05.2026 | 106,65 | 107,70 | 106,65 | 107,65 | 1,22% | 329,00 |
| 18.05.2026 | 107,05 | 108,65 | 105,70 | 106,35 | -1,07% | 663,00 |
| 15.05.2026 | 107,85 | 108,95 | 107,50 | 107,50 | -0,74% | 189,00 |
| 14.05.2026 | 108,65 | 109,95 | 108,00 | 108,30 | -0,28% | 162,00 |
| 13.05.2026 | 109,10 | 109,25 | 108,15 | 108,60 | 0,32% | 399,00 |
| 12.05.2026 | 105,90 | 109,15 | 105,90 | 108,25 | 1,64% | 1.119,00 |
| 11.05.2026 | 106,10 | 107,00 | 105,20 | 106,50 | -0,65% | 1.809,00 |
| 08.05.2026 | 107,55 | 108,05 | 106,25 | 107,20 | -0,46% | 977,00 |
| 07.05.2026 | 107,55 | 107,70 | 105,55 | 107,70 | 0,56% | 800,00 |
| 06.05.2026 | 107,20 | 108,85 | 106,05 | 107,10 | -1,29% | 1.799,00 |
| 05.05.2026 | 109,20 | 109,25 | 107,10 | 108,50 | 1,07% | 831,00 |
| 04.05.2026 | 109,35 | 110,60 | 107,15 | 107,35 | -0,23% | 2.523,00 |
| 30.04.2026 | 112,90 | 116,50 | 107,60 | 107,60 | -5,66% | 1.659,00 |
| 29.04.2026 | 113,90 | 114,05 | 112,70 | 114,05 | 1,56% | 43,00 |
| 28.04.2026 | 113,15 | 113,80 | 112,30 | 112,30 | -0,27% | 205,00 |
| 27.04.2026 | 113,05 | 113,75 | 112,20 | 112,60 | -0,35% | 113,00 |
| 24.04.2026 | 115,65 | 115,85 | 113,00 | 113,00 | -2,50% | 415,00 |
| 23.04.2026 | 110,90 | 115,90 | 110,90 | 115,90 | 2,52% | 1.288,00 |
| 22.04.2026 | 112,60 | 113,70 | 111,55 | 113,05 | 0,53% | 716,00 |
| 21.04.2026 | 113,20 | 115,25 | 111,20 | 112,45 | -0,88% | 1.791,00 |
| 20.04.2026 | 111,60 | 114,65 | 110,35 | 113,45 | 1,84% | 920,00 |
| 17.04.2026 | 111,65 | 111,90 | 108,90 | 111,40 | 1,00% | 1.367,00 |
| 16.04.2026 | 110,50 | 110,95 | 109,60 | 110,30 | 0,73% | 623,00 |
| 15.04.2026 | 112,65 | 113,60 | 109,40 | 109,50 | -3,57% | 2.652,00 |
| 14.04.2026 | 113,70 | 114,50 | 112,15 | 113,55 | -0,39% | 658,00 |
| 13.04.2026 | 117,05 | 117,05 | 114,00 | 114,00 | -2,65% | 477,00 |
| 10.04.2026 | 118,55 | 119,60 | 117,10 | 117,10 | -1,22% | 258,00 |
| 09.04.2026 | 116,35 | 119,10 | 115,30 | 118,55 | 3,45% | 590,00 |