113,175€
-0,72%
Echtzeit-Aktienkurs American Water Works Company
Bid:
Ask:
Aktienkurse zur American Water Works Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 111,90 | 112,50 | 111,85 | 111,85 | -1,89% | 91,00 |
| 06.11.2025 | 113,35 | 114,15 | 113,30 | 114,00 | 2,66% | 44,00 |
| 05.11.2025 | 111,05 | 111,05 | 111,05 | 111,05 | -0,72% | - |
| 04.11.2025 | 108,75 | 112,00 | 108,75 | 111,85 | 0,72% | 89,00 |
| 03.11.2025 | 110,90 | 111,05 | 110,90 | 111,05 | 2,92% | 60,00 |
| 31.10.2025 | 109,30 | 110,30 | 107,90 | 107,90 | -3,05% | 130,00 |
| 30.10.2025 | 111,50 | 114,70 | 111,30 | 111,30 | -1,55% | 517,00 |
| 29.10.2025 | 115,50 | 115,50 | 112,20 | 113,05 | -3,79% | 320,00 |
| 28.10.2025 | 118,00 | 118,00 | 117,50 | 117,50 | -0,34% | 45,00 |
| 27.10.2025 | 121,50 | 121,50 | 117,90 | 117,90 | -4,19% | 9,00 |
| 24.10.2025 | 122,45 | 123,30 | 122,45 | 123,05 | -0,36% | 75,00 |
| 23.10.2025 | 123,45 | 123,50 | 123,45 | 123,50 | -0,16% | 1,00 |
| 22.10.2025 | 123,70 | 123,70 | 123,70 | 123,70 | -0,72% | - |
| 21.10.2025 | 124,60 | 124,60 | 124,60 | 124,60 | 1,47% | 65,00 |
| 20.10.2025 | 122,85 | 122,85 | 122,80 | 122,80 | 1,07% | 10,00 |
| 17.10.2025 | 121,50 | 121,50 | 121,50 | 121,50 | -0,21% | - |
| 16.10.2025 | 121,75 | 121,75 | 121,75 | 121,75 | 0,50% | - |
| 15.10.2025 | 121,45 | 121,45 | 121,15 | 121,15 | 0,66% | 60,00 |
| 14.10.2025 | 119,85 | 120,35 | 119,85 | 120,35 | -2,23% | 70,00 |
| 13.10.2025 | 123,10 | 123,10 | 123,10 | 123,10 | 0,12% | - |
| 10.10.2025 | 121,50 | 122,95 | 121,50 | 122,95 | 1,86% | 25,00 |
| 09.10.2025 | 120,70 | 120,70 | 120,70 | 120,70 | -0,25% | - |
| 08.10.2025 | 122,25 | 122,25 | 121,00 | 121,00 | 2,24% | 75,00 |
| 07.10.2025 | 118,35 | 118,35 | 118,35 | 118,35 | 0,85% | - |
| 06.10.2025 | 117,20 | 117,60 | 117,20 | 117,35 | 1,51% | 301,00 |
| 03.10.2025 | 115,60 | 115,60 | 115,60 | 115,60 | 0,22% | - |
| 02.10.2025 | 116,35 | 116,35 | 115,35 | 115,35 | -1,58% | 57,00 |
| 01.10.2025 | 117,80 | 117,80 | 117,20 | 117,20 | -0,21% | 2,00 |
| 30.09.2025 | 116,35 | 118,60 | 116,35 | 117,45 | 1,95% | 420,00 |
| 29.09.2025 | 116,35 | 116,35 | 115,20 | 115,20 | -0,09% | 45,00 |
| 26.09.2025 | 115,30 | 115,30 | 115,30 | 115,30 | -1,87% | - |
| 25.09.2025 | 115,85 | 117,50 | 115,80 | 117,50 | 1,64% | 155,00 |
| 24.09.2025 | 115,95 | 116,50 | 115,60 | 115,60 | 1,40% | 46,00 |
| 23.09.2025 | 114,00 | 115,15 | 113,95 | 114,00 | -0,18% | 145,00 |
| 22.09.2025 | 114,85 | 114,85 | 114,20 | 114,20 | -1,00% | 245,00 |
| 19.09.2025 | 115,35 | 115,35 | 115,35 | 115,35 | -0,22% | - |
| 18.09.2025 | 115,15 | 115,60 | 114,00 | 115,60 | -0,26% | 177,00 |
| 17.09.2025 | 114,45 | 115,90 | 114,45 | 115,90 | 0,56% | 45,00 |
| 16.09.2025 | 116,70 | 116,70 | 115,25 | 115,25 | -0,99% | 540,00 |
| 15.09.2025 | 118,35 | 118,35 | 116,40 | 116,40 | -2,51% | 195,00 |
| 12.09.2025 | 119,40 | 119,40 | 119,40 | 119,40 | 0,72% | - |
| 11.09.2025 | 119,33 | 119,33 | 118,48 | 118,55 | -0,63% | 85,00 |
| 10.09.2025 | 119,30 | 119,30 | 119,30 | 119,30 | 0,55% | - |
| 09.09.2025 | 118,95 | 119,45 | 118,33 | 118,65 | -0,75% | - |
| 08.09.2025 | 122,60 | 123,50 | 119,30 | 119,55 | -1,48% | 500,00 |
| 05.09.2025 | 120,95 | 121,35 | 120,95 | 121,35 | 0,87% | 20,00 |
| 04.09.2025 | 120,30 | 120,30 | 120,30 | 120,30 | 0,25% | - |
| 03.09.2025 | 121,15 | 121,15 | 120,00 | 120,00 | -1,88% | 50,00 |
| 02.09.2025 | 122,30 | 122,30 | 122,30 | 122,30 | 0,20% | - |
| 01.09.2025 | 122,10 | 122,10 | 122,05 | 122,05 | 0,45% | 79,00 |
| 29.08.2025 | 121,90 | 122,00 | 121,50 | 121,50 | -2,13% | 109,00 |
| 28.08.2025 | 124,15 | 124,15 | 124,15 | 124,15 | -0,04% | - |
| 27.08.2025 | 123,70 | 124,20 | 123,70 | 124,20 | 0,69% | 15,00 |
| 26.08.2025 | 124,05 | 124,05 | 123,35 | 123,35 | -1,00% | 550,00 |
| 25.08.2025 | 124,60 | 124,60 | 124,60 | 124,60 | -1,11% | - |
| 22.08.2025 | 125,50 | 126,35 | 125,50 | 126,00 | 0,96% | 23,00 |
| 21.08.2025 | 124,65 | 124,80 | 124,65 | 124,80 | 0,40% | 50,00 |
| 20.08.2025 | 124,30 | 124,30 | 124,30 | 124,30 | 1,51% | - |
| 19.08.2025 | 121,85 | 122,45 | 121,85 | 122,45 | -0,08% | 41,00 |
| 18.08.2025 | 122,55 | 122,90 | 121,90 | 122,55 | -0,73% | 1.950,00 |
| 15.08.2025 | 122,60 | 123,45 | 122,60 | 123,45 | 0,90% | 20,00 |
| 14.08.2025 | 122,35 | 122,35 | 122,35 | 122,35 | 0,95% | - |
| 13.08.2025 | 121,20 | 121,20 | 121,20 | 121,20 | -0,45% | - |
| 12.08.2025 | 125,50 | 125,50 | 121,75 | 121,75 | -2,83% | 74,00 |
| 11.08.2025 | 124,40 | 125,30 | 124,40 | 125,30 | 1,29% | 80,00 |
| 08.08.2025 | 123,70 | 123,70 | 123,70 | 123,70 | 2,02% | - |
| 07.08.2025 | 121,25 | 121,25 | 121,25 | 121,25 | -0,98% | - |
| 06.08.2025 | 122,45 | 122,45 | 122,45 | 122,45 | 0,29% | - |
| 05.08.2025 | 123,00 | 123,00 | 122,10 | 122,10 | -2,98% | 450,00 |
| 04.08.2025 | 125,85 | 125,85 | 125,85 | 125,85 | 3,16% | - |
| 01.08.2025 | 122,00 | 122,00 | 122,00 | 122,00 | -0,37% | - |
| 31.07.2025 | 122,45 | 122,45 | 122,45 | 122,45 | 0,57% | - |
| 30.07.2025 | 121,75 | 121,75 | 121,75 | 121,75 | 1,12% | - |
| 29.07.2025 | 119,65 | 120,40 | 119,65 | 120,40 | 0,67% | 15,00 |
| 28.07.2025 | 119,80 | 119,80 | 119,50 | 119,60 | 0,13% | 2.279,00 |
| 25.07.2025 | 119,50 | 119,50 | 119,45 | 119,45 | -0,87% | 150,00 |
| 24.07.2025 | 120,10 | 120,50 | 120,10 | 120,50 | -0,50% | 39,00 |
| 23.07.2025 | 123,65 | 123,65 | 121,10 | 121,10 | -0,62% | 40,00 |
| 22.07.2025 | 121,85 | 121,85 | 121,85 | 121,85 | -0,61% | - |
| 21.07.2025 | 122,60 | 122,60 | 122,60 | 122,60 | 0,12% | - |
| 18.07.2025 | 122,45 | 122,45 | 122,45 | 122,45 | 0,20% | - |
| 17.07.2025 | 121,50 | 122,20 | 121,50 | 122,20 | 0,25% | 12,00 |
| 16.07.2025 | 120,60 | 121,90 | 120,35 | 121,90 | -0,29% | 126,00 |
| 15.07.2025 | 122,45 | 122,45 | 122,25 | 122,25 | 1,41% | 50,00 |
| 14.07.2025 | 121,00 | 121,00 | 120,55 | 120,55 | -0,54% | 35,00 |
| 11.07.2025 | 121,40 | 121,40 | 121,20 | 121,20 | 0,75% | 70,00 |
| 10.07.2025 | 120,20 | 120,30 | 120,20 | 120,30 | 0,25% | 2,00 |
| 09.07.2025 | 119,90 | 120,00 | 119,90 | 120,00 | 0,93% | 275,00 |
| 08.07.2025 | 118,85 | 118,90 | 118,85 | 118,90 | 0,46% | 25,00 |
| 07.07.2025 | 118,35 | 118,35 | 118,35 | 118,35 | 0,25% | - |
| 04.07.2025 | 118,20 | 118,20 | 118,05 | 118,05 | -1,46% | 14,00 |
| 03.07.2025 | 118,80 | 119,80 | 118,80 | 119,80 | -0,75% | 43,00 |
| 02.07.2025 | 120,70 | 121,70 | 120,70 | 120,70 | 2,77% | 126,00 |
| 01.07.2025 | 117,60 | 117,60 | 117,45 | 117,45 | -0,42% | 10,00 |
| 30.06.2025 | 117,95 | 117,95 | 117,95 | 117,95 | -0,34% | - |
| 27.06.2025 | 118,35 | 118,35 | 118,35 | 118,35 | 0,21% | - |
| 26.06.2025 | 119,60 | 119,60 | 118,10 | 118,10 | -1,58% | 53,00 |
| 25.06.2025 | 122,20 | 122,20 | 120,00 | 120,00 | -3,54% | 30,00 |
| 24.06.2025 | 124,80 | 124,90 | 124,40 | 124,40 | 1,84% | 150,00 |
| 23.06.2025 | 122,10 | 122,15 | 122,10 | 122,15 | 0,29% | 3,00 |