115,075€
0,63%
Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 113,80 | 115,35 | 113,80 | 115,35 | 1,18% | 293,00 |
| 08.10.2026 | 113,95 | 114,00 | 112,50 | 114,00 | 0,31% | 1.369,00 |
| 07.10.2026 | 113,35 | 115,05 | 112,60 | 113,65 | 0,84% | 1.016,00 |
| 06.10.2026 | 113,95 | 114,75 | 112,70 | 112,70 | -1,14% | 515,00 |
| 05.10.2026 | 115,75 | 116,90 | 113,95 | 114,00 | -1,21% | 231,00 |
| 02.10.2026 | 114,30 | 115,40 | 113,40 | 115,40 | 1,50% | 974,00 |
| 01.10.2026 | 114,50 | 115,25 | 112,25 | 113,70 | -1,56% | 636,00 |
| 30.09.2026 | 115,30 | 116,20 | 113,85 | 115,50 | 1,67% | 377,00 |
| 29.09.2026 | 113,15 | 113,80 | 112,30 | 113,60 | 0,13% | 669,00 |
| 28.09.2026 | 114,70 | 115,85 | 113,45 | 113,45 | -0,53% | 340,00 |
| 25.09.2026 | 115,25 | 116,20 | 114,05 | 114,05 | -1,34% | 379,00 |
| 24.09.2026 | 116,15 | 117,00 | 115,60 | 115,60 | -1,66% | 837,00 |
| 23.09.2026 | 117,70 | 117,70 | 115,95 | 117,55 | 0,38% | 309,00 |
| 22.09.2026 | 117,25 | 117,70 | 116,35 | 117,10 | -0,04% | 232,00 |
| 21.09.2026 | 118,10 | 119,30 | 117,00 | 117,15 | -1,35% | 994,00 |
| 18.09.2026 | 120,30 | 120,70 | 118,35 | 118,75 | -1,49% | 394,00 |
| 17.09.2026 | 120,40 | 121,05 | 119,00 | 120,55 | 0,21% | 627,00 |
| 16.09.2026 | 119,35 | 120,30 | 119,30 | 120,30 | 0,04% | 86,00 |
| 15.09.2026 | 120,05 | 120,70 | 119,60 | 120,25 | 0,75% | 496,00 |
| 14.09.2026 | 119,65 | 120,35 | 118,75 | 119,35 | 0,00% | 313,00 |
| 11.09.2026 | 121,00 | 121,30 | 119,35 | 119,35 | -1,36% | 1.033,00 |
| 10.09.2026 | 121,45 | 122,00 | 120,45 | 121,00 | -0,12% | 625,00 |
| 09.09.2026 | 120,55 | 121,15 | 119,50 | 121,15 | 0,00% | 558,00 |
| 08.09.2026 | 120,45 | 121,85 | 119,00 | 121,15 | 1,13% | 905,00 |
| 07.09.2026 | 121,15 | 121,15 | 119,80 | 119,80 | -1,20% | 181,00 |
| 04.09.2026 | 120,70 | 121,70 | 120,60 | 121,25 | 0,50% | 434,00 |
| 03.09.2026 | 120,95 | 121,50 | 119,80 | 120,65 | 0,67% | 603,00 |
| 02.09.2026 | 118,35 | 119,85 | 118,05 | 119,85 | 1,48% | 612,00 |
| 01.09.2026 | 118,80 | 119,70 | 118,05 | 118,10 | -1,13% | 375,00 |
| 31.08.2026 | 119,70 | 119,80 | 118,05 | 119,45 | 0,29% | 270,00 |
| 28.08.2026 | 117,85 | 119,15 | 117,00 | 119,10 | 1,02% | 202,00 |
| 27.08.2026 | 118,60 | 118,70 | 116,00 | 117,90 | -0,51% | 221,00 |
| 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 |