118,950€
-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 |
|---|---|---|---|---|---|---|
| 25.07.2025 | 119,85 | 122,05 | 118,80 | 119,43 | -0,06% | - |
| 24.07.2025 | 120,18 | 121,20 | 119,43 | 119,50 | -0,81% | - |
| 23.07.2025 | 123,93 | 124,35 | 119,23 | 120,48 | -2,27% | 10,00 |
| 22.07.2025 | 122,23 | 125,13 | 121,13 | 123,28 | 0,88% | 28,00 |
| 21.07.2025 | 123,00 | 123,33 | 120,35 | 122,20 | -0,57% | - |
| 18.07.2025 | 122,65 | 124,40 | 120,25 | 122,90 | 0,22% | - |
| 17.07.2025 | 121,95 | 125,10 | 120,10 | 122,63 | 0,72% | - |
| 16.07.2025 | 120,98 | 123,25 | 119,45 | 121,75 | 0,33% | - |
| 15.07.2025 | 122,75 | 124,40 | 120,85 | 121,35 | -1,10% | - |
| 14.07.2025 | 121,20 | 123,43 | 119,15 | 122,70 | 0,95% | - |
| 11.07.2025 | 121,75 | 123,70 | 119,70 | 121,55 | -0,25% | - |
| 10.07.2025 | 120,53 | 123,05 | 119,00 | 121,85 | 0,81% | - |
| 09.07.2025 | 120,28 | 121,25 | 118,70 | 120,88 | 0,54% | - |
| 08.07.2025 | 119,23 | 121,25 | 117,10 | 120,23 | 0,71% | - |
| 07.07.2025 | 118,68 | 119,65 | 117,30 | 119,38 | 1,06% | - |
| 04.07.2025 | 118,50 | 118,55 | 118,10 | 118,13 | -0,90% | - |
| 03.07.2025 | 119,05 | 120,15 | 118,65 | 119,20 | 0,32% | - |
| 02.07.2025 | 120,95 | 123,55 | 118,83 | 118,83 | -1,72% | - |
| 01.07.2025 | 118,03 | 121,45 | 117,40 | 120,90 | 2,41% | - |
| 30.06.2025 | 118,35 | 118,65 | 116,88 | 118,05 | 0,28% | 72,00 |
| 27.06.2025 | 118,65 | 120,05 | 116,70 | 117,73 | -0,40% | 24,00 |
| 26.06.2025 | 120,05 | 120,33 | 117,30 | 118,20 | -1,62% | - |
| 25.06.2025 | 122,50 | 122,70 | 119,63 | 120,15 | -1,80% | - |
| 24.06.2025 | 124,88 | 127,00 | 121,95 | 122,35 | -1,53% | 2.000,00 |
| 23.06.2025 | 122,40 | 124,93 | 122,38 | 124,25 | 1,35% | 24,00 |
| 20.06.2025 | 122,15 | 123,58 | 121,48 | 122,60 | 0,84% | - |
| 19.06.2025 | 122,83 | 124,20 | 121,48 | 121,58 | -1,10% | - |
| 18.06.2025 | 122,58 | 124,75 | 120,25 | 122,93 | 0,20% | - |
| 17.06.2025 | 121,13 | 122,75 | 119,00 | 122,68 | 0,97% | 90,00 |
| 16.06.2025 | 122,55 | 124,20 | 120,25 | 121,50 | -0,76% | - |
| 13.06.2025 | 121,23 | 126,80 | 120,58 | 122,43 | 0,35% | 30,00 |
| 12.06.2025 | 121,50 | 122,40 | 119,65 | 122,00 | -0,31% | - |
| 11.06.2025 | 123,38 | 123,80 | 121,00 | 122,38 | -0,99% | - |
| 10.06.2025 | 122,38 | 124,45 | 121,70 | 123,60 | 0,98% | - |
| 09.06.2025 | 122,48 | 124,55 | 120,50 | 122,40 | -0,37% | - |
| 06.06.2025 | 122,83 | 124,23 | 120,55 | 122,85 | 0,39% | - |
| 05.06.2025 | 121,85 | 123,55 | 120,75 | 122,38 | 0,64% | 12,00 |
| 04.06.2025 | 125,10 | 125,20 | 121,60 | 121,60 | -2,53% | 40,00 |
| 03.06.2025 | 124,33 | 127,65 | 122,25 | 124,75 | 0,30% | - |
| 02.06.2025 | 124,65 | 128,70 | 121,88 | 124,38 | -1,13% | 120,00 |
| 30.05.2025 | 125,03 | 127,15 | 123,65 | 125,80 | 1,04% | 36,00 |
| 29.05.2025 | 127,48 | 130,50 | 118,95 | 124,50 | -0,18% | 57,00 |
| 28.05.2025 | 126,33 | 126,90 | 124,33 | 124,73 | -1,21% | 40,00 |
| 27.05.2025 | 126,95 | 128,55 | 125,35 | 126,25 | -1,04% | 520,00 |
| 26.05.2025 | 126,90 | 127,73 | 126,90 | 127,58 | 0,99% | - |
| 23.05.2025 | 125,20 | 127,80 | 120,55 | 126,33 | 0,50% | 208,00 |
| 22.05.2025 | 126,65 | 128,85 | 124,05 | 125,70 | -0,79% | - |
| 21.05.2025 | 126,43 | 128,20 | 123,75 | 126,70 | -0,55% | 186,00 |
| 20.05.2025 | 127,50 | 128,18 | 125,30 | 127,40 | -0,33% | 80,00 |
| 19.05.2025 | 126,48 | 128,13 | 125,30 | 127,83 | -0,02% | 200,00 |
| 16.05.2025 | 125,15 | 128,70 | 121,75 | 127,85 | 1,93% | 100,00 |
| 15.05.2025 | 118,93 | 125,58 | 117,30 | 125,43 | 4,72% | 80,00 |
| 14.05.2025 | 122,15 | 127,90 | 114,75 | 119,78 | 0,19% | 18,00 |
| 13.05.2025 | 123,73 | 126,10 | 119,15 | 119,55 | -4,32% | 150,00 |
| 12.05.2025 | 132,38 | 134,52 | 124,13 | 124,95 | -4,22% | 380,00 |
| 09.05.2025 | 129,50 | 131,60 | 127,00 | 130,45 | 0,73% | - |
| 08.05.2025 | 131,73 | 132,65 | 124,93 | 129,50 | -1,11% | - |
| 07.05.2025 | 131,93 | 135,00 | 129,35 | 130,95 | -0,13% | 24,00 |
| 06.05.2025 | 130,60 | 132,60 | 127,25 | 131,13 | 0,19% | - |
| 05.05.2025 | 129,38 | 132,25 | 127,80 | 130,88 | 0,56% | - |
| 02.05.2025 | 128,70 | 134,45 | 127,80 | 130,15 | 0,35% | - |
| 30.04.2025 | 128,23 | 130,20 | 126,68 | 129,70 | 1,27% | - |
| 29.04.2025 | 126,80 | 129,55 | 124,10 | 128,08 | 1,47% | - |
| 28.04.2025 | 126,03 | 129,25 | 124,25 | 126,23 | -0,34% | 55,00 |
| 25.04.2025 | 128,02 | 129,40 | 124,78 | 126,65 | -1,19% | 76,00 |
| 24.04.2025 | 129,18 | 131,35 | 127,15 | 128,18 | -1,29% | 30,00 |
| 23.04.2025 | 131,10 | 133,40 | 127,45 | 129,85 | -0,59% | 125,00 |
| 22.04.2025 | 127,43 | 131,15 | 126,40 | 130,63 | 0,17% | 715,00 |
| 17.04.2025 | 129,95 | 144,40 | 117,05 | 130,40 | 1,44% | - |
| 16.04.2025 | 128,05 | 130,80 | 125,45 | 128,55 | -1,21% | - |
| 15.04.2025 | 130,20 | 131,90 | 130,00 | 130,13 | -0,69% | - |
| 14.04.2025 | 128,80 | 131,40 | 126,80 | 131,02 | 1,77% | - |
| 11.04.2025 | 128,88 | 130,15 | 123,38 | 128,75 | 0,80% | 10,00 |
| 10.04.2025 | 126,65 | 130,30 | 123,95 | 127,73 | 0,55% | 10,00 |
| 09.04.2025 | 125,60 | 132,45 | 124,75 | 127,03 | -1,17% | - |
| 08.04.2025 | 131,65 | 133,65 | 127,13 | 128,52 | -1,38% | 60,00 |
| 07.04.2025 | 130,15 | 137,20 | 126,25 | 130,33 | -3,05% | 33,00 |
| 04.04.2025 | 136,80 | 141,30 | 132,52 | 134,43 | -2,38% | 72,00 |
| 03.04.2025 | 134,00 | 139,63 | 127,60 | 137,70 | 2,27% | 440,00 |
| 02.04.2025 | 136,00 | 137,90 | 134,13 | 134,65 | -1,12% | - |
| 01.04.2025 | 136,08 | 138,95 | 134,48 | 136,18 | -0,16% | - |
| 31.03.2025 | 134,98 | 138,43 | 132,80 | 136,40 | 1,49% | - |
| 28.03.2025 | 132,48 | 136,77 | 131,75 | 134,40 | 1,45% | - |
| 27.03.2025 | 131,35 | 137,45 | 128,93 | 132,48 | 1,73% | 169,00 |
| 26.03.2025 | 128,88 | 132,10 | 127,30 | 130,23 | 0,58% | - |
| 25.03.2025 | 129,30 | 131,85 | 126,65 | 129,48 | 0,52% | 115,00 |
| 24.03.2025 | 131,05 | 131,50 | 125,58 | 128,80 | 0,70% | - |
| 21.03.2025 | 130,88 | 132,55 | 127,45 | 127,90 | -1,29% | - |
| 20.03.2025 | 130,70 | 132,18 | 129,13 | 129,58 | -1,89% | - |
| 19.03.2025 | 132,52 | 133,23 | 129,18 | 132,08 | -0,32% | 50,00 |
| 18.03.2025 | 132,50 | 133,60 | 126,13 | 132,50 | 2,63% | 415,00 |
| 17.03.2025 | 132,60 | 134,38 | 129,05 | 129,10 | -4,09% | - |
| 14.03.2025 | 132,00 | 135,40 | 129,30 | 134,60 | 4,14% | - |
| 13.03.2025 | 129,05 | 132,33 | 126,18 | 129,25 | 0,00% | - |
| 12.03.2025 | 131,63 | 134,40 | 127,20 | 129,25 | 1,17% | 184,00 |
| 11.03.2025 | 137,68 | 137,75 | 125,28 | 127,75 | -8,42% | 32,00 |
| 10.03.2025 | 133,68 | 140,38 | 132,08 | 139,50 | 4,12% | 122,00 |
| 07.03.2025 | 127,63 | 134,70 | 125,50 | 133,98 | 4,63% | 10,00 |
| 06.03.2025 | 127,58 | 128,50 | 124,75 | 128,05 | 0,33% | 36,00 |
| 05.03.2025 | 131,68 | 131,68 | 127,25 | 127,63 | -2,74% | - |