115,050€
2,22%
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 | 113,60 | 113,60 | 113,60 | 113,60 | 0,93% | - |
| 08.10.2026 | 113,35 | 113,35 | 112,55 | 112,55 | -0,88% | 40,00 |
| 07.10.2026 | 113,55 | 113,55 | 113,55 | 113,55 | -0,13% | - |
| 06.10.2026 | 113,55 | 113,80 | 113,55 | 113,70 | -1,94% | 110,00 |
| 05.10.2026 | 115,95 | 115,95 | 115,95 | 115,95 | 1,13% | - |
| 02.10.2026 | 113,20 | 114,65 | 113,20 | 114,65 | -0,30% | 697,00 |
| 01.10.2026 | 113,80 | 115,00 | 113,80 | 115,00 | 1,01% | 1.005,00 |
| 30.09.2026 | 113,95 | 113,95 | 113,85 | 113,85 | 0,57% | 4,00 |
| 29.09.2026 | 113,10 | 113,20 | 113,10 | 113,20 | -1,22% | 2,00 |
| 28.09.2026 | 114,60 | 114,60 | 114,60 | 114,60 | -0,48% | 2,00 |
| 25.09.2026 | 115,15 | 115,15 | 115,15 | 115,15 | -1,20% | - |
| 24.09.2026 | 116,55 | 116,55 | 116,55 | 116,55 | -0,09% | - |
| 23.09.2026 | 116,65 | 116,65 | 116,65 | 116,65 | 0,13% | - |
| 22.09.2026 | 116,35 | 116,50 | 116,35 | 116,50 | -0,26% | 5,00 |
| 21.09.2026 | 117,90 | 117,90 | 116,80 | 116,80 | -2,59% | 252,00 |
| 18.09.2026 | 119,90 | 119,90 | 119,90 | 119,90 | 0,25% | - |
| 17.09.2026 | 119,60 | 119,60 | 119,60 | 119,60 | 0,50% | - |
| 16.09.2026 | 119,00 | 119,00 | 119,00 | 119,00 | -0,83% | - |
| 15.09.2026 | 120,00 | 120,00 | 120,00 | 120,00 | 0,76% | - |
| 14.09.2026 | 118,60 | 119,10 | 118,60 | 119,10 | -0,54% | 40,00 |
| 11.09.2026 | 119,90 | 119,90 | 119,75 | 119,75 | -0,25% | 35,00 |
| 10.09.2026 | 120,05 | 120,05 | 120,05 | 120,05 | 0,38% | - |
| 09.09.2026 | 120,15 | 120,15 | 119,60 | 119,60 | 0,25% | 30,00 |
| 08.09.2026 | 119,70 | 119,70 | 119,30 | 119,30 | -1,16% | 50,00 |
| 07.09.2026 | 120,70 | 120,70 | 120,70 | 120,70 | -1,19% | - |
| 04.09.2026 | 120,65 | 122,15 | 120,65 | 122,15 | 1,96% | 58,00 |
| 03.09.2026 | 119,80 | 119,80 | 119,80 | 119,80 | 1,40% | - |
| 02.09.2026 | 118,15 | 118,15 | 118,15 | 118,15 | -0,42% | - |
| 01.09.2026 | 118,65 | 118,65 | 118,65 | 118,65 | -0,21% | - |
| 31.08.2026 | 118,90 | 118,90 | 118,90 | 118,90 | 0,38% | - |
| 28.08.2026 | 116,95 | 118,45 | 116,95 | 118,45 | 0,85% | 6,00 |
| 27.08.2026 | 117,45 | 117,45 | 117,45 | 117,45 | -0,04% | - |
| 26.08.2026 | 117,50 | 117,50 | 117,50 | 117,50 | -2,33% | 1,00 |
| 25.08.2026 | 119,55 | 120,30 | 119,55 | 120,30 | 4,34% | 75,00 |
| 24.08.2026 | 115,50 | 116,05 | 115,30 | 115,30 | -1,33% | 837,00 |
| 21.08.2026 | 116,85 | 116,85 | 116,85 | 116,85 | -1,23% | - |
| 20.08.2026 | 118,30 | 118,30 | 118,30 | 118,30 | 0,98% | - |
| 19.08.2026 | 117,15 | 117,15 | 117,15 | 117,15 | 1,21% | - |
| 18.08.2026 | 115,75 | 115,75 | 115,75 | 115,75 | -1,99% | - |
| 17.08.2026 | 119,50 | 119,50 | 118,10 | 118,10 | 1,29% | 400,00 |
| 14.08.2026 | 117,75 | 117,75 | 116,60 | 116,60 | 0,00% | 4,00 |
| 13.08.2026 | 116,60 | 116,60 | 116,60 | 116,60 | -0,72% | - |
| 12.08.2026 | 118,40 | 118,40 | 117,45 | 117,45 | 0,47% | 147,00 |
| 11.08.2026 | 116,90 | 116,90 | 116,90 | 116,90 | 0,21% | - |
| 10.08.2026 | 116,60 | 117,45 | 116,60 | 116,65 | 0,30% | 146,00 |
| 07.08.2026 | 116,55 | 116,55 | 116,30 | 116,30 | -1,40% | 20,00 |
| 06.08.2026 | 115,65 | 117,95 | 115,65 | 117,95 | 2,97% | 90,00 |
| 05.08.2026 | 115,65 | 115,65 | 114,55 | 114,55 | 0,84% | 335,00 |
| 04.08.2026 | 113,60 | 113,60 | 113,60 | 113,60 | -1,90% | - |
| 03.08.2026 | 115,75 | 118,25 | 115,75 | 115,80 | -1,57% | 13,00 |
| 31.07.2026 | 118,35 | 118,35 | 117,65 | 117,65 | -1,71% | 8,00 |
| 30.07.2026 | 120,10 | 120,10 | 119,70 | 119,70 | -1,97% | 75,00 |
| 29.07.2026 | 120,65 | 122,10 | 120,65 | 122,10 | 3,52% | 261,00 |
| 28.07.2026 | 117,95 | 117,95 | 117,95 | 117,95 | -0,38% | - |
| 27.07.2026 | 118,40 | 118,40 | 118,40 | 118,40 | -1,13% | 5,00 |
| 24.07.2026 | 117,65 | 119,75 | 117,65 | 119,75 | 2,66% | 1,00 |
| 23.07.2026 | 116,65 | 116,65 | 116,65 | 116,65 | 0,60% | - |
| 22.07.2026 | 115,00 | 115,95 | 115,00 | 115,95 | -0,47% | 70,00 |
| 21.07.2026 | 116,50 | 116,50 | 116,50 | 116,50 | -0,98% | - |
| 20.07.2026 | 117,65 | 117,65 | 117,65 | 117,65 | 0,51% | - |
| 17.07.2026 | 117,05 | 117,05 | 117,05 | 117,05 | 4,28% | - |
| 16.07.2026 | 112,25 | 112,25 | 112,25 | 112,25 | -1,36% | - |
| 15.07.2026 | 114,55 | 114,80 | 113,80 | 113,80 | -0,44% | 106,00 |
| 14.07.2026 | 115,00 | 115,00 | 114,30 | 114,30 | 0,04% | 14,00 |
| 13.07.2026 | 114,25 | 114,25 | 114,25 | 114,25 | 0,48% | 2,00 |
| 10.07.2026 | 113,70 | 113,70 | 113,70 | 113,70 | -0,26% | - |
| 09.07.2026 | 114,85 | 114,85 | 114,00 | 114,00 | -3,39% | 10,00 |
| 08.07.2026 | 118,05 | 118,05 | 118,00 | 118,00 | -2,28% | 23,00 |
| 07.07.2026 | 116,00 | 120,75 | 116,00 | 120,75 | 2,11% | 40,00 |
| 06.07.2026 | 118,25 | 118,25 | 118,25 | 118,25 | 0,25% | 1,00 |
| 03.07.2026 | 119,05 | 119,05 | 117,50 | 117,95 | 1,29% | 145,00 |
| 02.07.2026 | 115,30 | 116,45 | 115,30 | 116,45 | 1,22% | 250,00 |
| 01.07.2026 | 114,95 | 115,05 | 114,95 | 115,05 | 0,04% | 40,00 |
| 30.06.2026 | 115,90 | 115,95 | 115,00 | 115,00 | -0,73% | 788,00 |
| 29.06.2026 | 116,00 | 116,00 | 115,85 | 115,85 | 1,22% | 30,00 |
| 26.06.2026 | 113,85 | 114,45 | 113,85 | 114,45 | 0,70% | 30,00 |
| 25.06.2026 | 113,60 | 113,65 | 113,60 | 113,65 | 2,48% | 54,00 |
| 24.06.2026 | 110,90 | 110,90 | 110,90 | 110,90 | 1,74% | 2,00 |
| 23.06.2026 | 109,00 | 109,00 | 109,00 | 109,00 | -0,59% | - |
| 22.06.2026 | 108,80 | 109,65 | 108,80 | 109,65 | 0,87% | 56,00 |
| 19.06.2026 | 109,00 | 109,00 | 108,70 | 108,70 | -1,54% | 250,00 |
| 18.06.2026 | 108,45 | 110,40 | 108,45 | 110,40 | 0,18% | 350,00 |
| 17.06.2026 | 110,20 | 110,20 | 110,20 | 110,20 | 0,92% | - |
| 16.06.2026 | 109,20 | 109,20 | 109,20 | 109,20 | 1,06% | - |
| 15.06.2026 | 108,05 | 108,05 | 108,05 | 108,05 | 0,79% | 50,00 |
| 12.06.2026 | 107,20 | 107,20 | 107,20 | 107,20 | -2,63% | - |
| 11.06.2026 | 109,05 | 110,10 | 109,05 | 110,10 | 1,71% | 55,00 |
| 10.06.2026 | 108,25 | 108,25 | 108,25 | 108,25 | 1,88% | - |
| 09.06.2026 | 105,65 | 106,25 | 105,65 | 106,25 | -0,89% | 4,00 |
| 08.06.2026 | 107,60 | 107,60 | 107,20 | 107,20 | 2,24% | 56,00 |
| 05.06.2026 | 104,85 | 104,85 | 104,85 | 104,85 | -2,10% | - |
| 04.06.2026 | 107,10 | 107,10 | 107,10 | 107,10 | 1,42% | 5,00 |
| 03.06.2026 | 106,00 | 106,00 | 105,55 | 105,60 | 0,48% | 525,00 |
| 02.06.2026 | 103,70 | 105,10 | 103,70 | 105,10 | 0,57% | 34,00 |
| 01.06.2026 | 105,35 | 105,35 | 104,50 | 104,50 | -1,14% | 35,00 |
| 29.05.2026 | 104,65 | 105,70 | 104,65 | 105,70 | -0,28% | 145,00 |
| 28.05.2026 | 106,30 | 106,30 | 106,00 | 106,00 | 0,00% | 70,00 |
| 27.05.2026 | 106,00 | 106,00 | 106,00 | 106,00 | -1,12% | - |
| 26.05.2026 | 107,20 | 107,20 | 107,20 | 107,20 | 0,09% | - |
| 25.05.2026 | 107,10 | 107,10 | 107,10 | 107,10 | 0,80% | - |