129,075€
1,67%
Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 127,23 | 131,35 | 127,08 | 129,08 | 1,29% | 870,00 |
| 29.10.2026 | 126,50 | 127,95 | 125,23 | 127,43 | 1,64% | - |
| 28.10.2026 | 126,35 | 127,15 | 125,10 | 125,38 | -1,03% | - |
| 27.10.2026 | 127,13 | 127,65 | 125,03 | 126,68 | -0,02% | - |
| 26.10.2026 | 127,28 | 128,13 | 125,65 | 126,70 | -0,63% | 2.080,00 |
| 23.10.2026 | 127,38 | 128,65 | 126,48 | 127,50 | -0,14% | 274,00 |
| 22.10.2026 | 119,93 | 127,73 | 119,68 | 127,68 | 6,40% | 1.640,00 |
| 21.10.2026 | 121,08 | 121,75 | 119,95 | 120,00 | -0,70% | - |
| 20.10.2026 | 119,50 | 122,08 | 118,95 | 120,85 | 1,43% | 792,00 |
| 19.10.2026 | 120,48 | 120,48 | 118,38 | 119,15 | -0,77% | 150,00 |
| 16.10.2026 | 118,70 | 120,33 | 117,95 | 120,08 | 1,20% | 1.547,00 |
| 15.10.2026 | 117,48 | 120,73 | 117,43 | 118,65 | 0,47% | 902,00 |
| 14.10.2026 | 116,20 | 119,05 | 115,50 | 118,10 | 1,66% | 11.949,00 |
| 13.10.2026 | 116,28 | 117,15 | 114,63 | 116,18 | 0,02% | - |
| 12.10.2026 | 115,38 | 116,15 | 114,65 | 116,15 | 0,91% | 4.560,00 |
| 09.10.2026 | 114,23 | 115,63 | 113,75 | 115,10 | 0,48% | 540,00 |
| 08.10.2026 | 113,48 | 114,93 | 112,83 | 114,55 | 0,59% | - |
| 07.10.2026 | 113,85 | 115,18 | 112,95 | 113,88 | 0,11% | - |
| 06.10.2026 | 114,15 | 114,65 | 112,80 | 113,75 | -0,13% | 200,00 |
| 05.10.2026 | 116,25 | 116,70 | 113,55 | 113,90 | -1,53% | - |
| 02.10.2026 | 113,98 | 115,75 | 113,58 | 115,68 | 1,65% | - |
| 01.10.2026 | 114,45 | 115,10 | 111,95 | 113,80 | -0,48% | - |
| 30.09.2026 | 114,83 | 116,03 | 113,68 | 114,35 | -0,22% | 470,00 |
| 29.09.2026 | 113,40 | 115,10 | 112,48 | 114,60 | 1,01% | - |
| 28.09.2026 | 115,33 | 115,45 | 113,03 | 113,45 | -1,26% | 1.300,00 |
| 25.09.2026 | 115,78 | 115,93 | 113,90 | 114,90 | -0,63% | - |
| 24.09.2026 | 116,60 | 118,20 | 115,50 | 115,63 | -1,05% | - |
| 23.09.2026 | 117,20 | 117,95 | 115,88 | 116,85 | -0,04% | 2.295,00 |
| 22.09.2026 | 116,83 | 118,18 | 116,53 | 116,90 | 0,04% | - |
| 21.09.2026 | 118,60 | 118,98 | 116,63 | 116,85 | -1,31% | - |
| 18.09.2026 | 120,55 | 120,60 | 118,15 | 118,40 | -1,68% | - |
| 17.09.2026 | 120,48 | 120,88 | 118,63 | 120,43 | 0,27% | 720,00 |
| 16.09.2026 | 119,75 | 120,68 | 119,03 | 120,10 | 0,40% | 720,00 |
| 15.09.2026 | 120,08 | 120,75 | 119,25 | 119,63 | -0,58% | - |
| 14.09.2026 | 119,20 | 121,18 | 119,00 | 120,33 | 1,33% | - |
| 11.09.2026 | 120,73 | 121,88 | 118,40 | 118,75 | -1,45% | 485,00 |
| 10.09.2026 | 121,05 | 122,58 | 120,35 | 120,50 | -0,12% | 1.500,00 |
| 09.09.2026 | 120,70 | 121,88 | 119,70 | 120,65 | -0,12% | 540,00 |
| 08.09.2026 | 120,08 | 121,90 | 119,88 | 120,80 | 0,46% | - |
| 07.09.2026 | 120,65 | 120,88 | 120,08 | 120,25 | -0,74% | 20,00 |
| 04.09.2026 | 121,15 | 121,58 | 120,10 | 121,15 | 0,00% | 121,00 |
| 03.09.2026 | 120,40 | 121,53 | 120,15 | 121,15 | 0,73% | - |
| 02.09.2026 | 118,60 | 120,45 | 117,55 | 120,28 | 1,52% | - |
| 01.09.2026 | 119,25 | 120,15 | 117,98 | 118,48 | -0,48% | - |
| 31.08.2026 | 119,25 | 119,55 | 117,75 | 119,05 | -0,29% | - |
| 28.08.2026 | 117,40 | 119,48 | 117,23 | 119,40 | 1,81% | - |
| 27.08.2026 | 118,15 | 118,68 | 116,13 | 117,28 | -0,61% | 132,00 |
| 26.08.2026 | 117,95 | 118,98 | 117,83 | 118,00 | 0,13% | - |
| 25.08.2026 | 119,90 | 120,30 | 117,45 | 117,85 | -1,79% | 8,00 |
| 24.08.2026 | 116,60 | 120,15 | 115,80 | 120,00 | 3,36% | 72,00 |
| 21.08.2026 | 117,40 | 118,23 | 115,83 | 116,10 | -1,36% | - |
| 20.08.2026 | 118,75 | 119,23 | 114,10 | 117,70 | -0,93% | 1.577,00 |
| 19.08.2026 | 117,45 | 119,45 | 117,30 | 118,80 | 0,91% | 2.051,00 |
| 18.08.2026 | 115,68 | 118,95 | 115,58 | 117,73 | 1,44% | - |
| 17.08.2026 | 117,53 | 119,55 | 115,10 | 116,05 | -1,44% | 1.026,00 |
| 14.08.2026 | 118,30 | 119,30 | 116,75 | 117,75 | -0,51% | - |
| 13.08.2026 | 117,13 | 118,98 | 117,10 | 118,35 | 1,07% | 80,00 |
| 12.08.2026 | 117,95 | 118,13 | 116,45 | 117,10 | -0,68% | - |
| 11.08.2026 | 116,50 | 117,95 | 114,80 | 117,90 | 0,51% | 3.390,00 |
| 10.08.2026 | 117,10 | 118,58 | 114,25 | 117,30 | 0,26% | 2.412,00 |
| 07.08.2026 | 116,63 | 117,83 | 115,38 | 117,00 | 0,04% | - |
| 06.08.2026 | 116,48 | 117,45 | 115,55 | 116,95 | 0,69% | - |
| 05.08.2026 | 116,60 | 116,73 | 114,50 | 116,15 | -0,09% | - |
| 04.08.2026 | 114,33 | 116,73 | 112,58 | 116,25 | 1,93% | 1.281,00 |
| 03.08.2026 | 116,95 | 119,50 | 113,73 | 114,05 | -2,02% | 410,00 |
| 31.07.2026 | 118,98 | 119,48 | 116,35 | 116,40 | -1,98% | 800,00 |
| 30.07.2026 | 121,33 | 122,70 | 117,80 | 118,75 | -1,43% | 813,00 |
| 29.07.2026 | 120,95 | 123,20 | 119,75 | 120,48 | -0,50% | 345,00 |
| 28.07.2026 | 118,35 | 123,45 | 118,35 | 121,08 | 2,43% | 451,00 |
| 27.07.2026 | 117,80 | 120,10 | 115,38 | 118,20 | -0,23% | 440,00 |
| 24.07.2026 | 118,15 | 119,35 | 117,68 | 118,48 | 0,23% | - |
| 23.07.2026 | 116,88 | 119,13 | 116,05 | 118,20 | 0,90% | - |
| 22.07.2026 | 115,23 | 117,38 | 114,90 | 117,15 | 1,58% | - |
| 21.07.2026 | 116,90 | 117,58 | 114,68 | 115,33 | -1,22% | 228,00 |
| 20.07.2026 | 117,90 | 118,93 | 115,98 | 116,75 | -1,14% | - |
| 17.07.2026 | 117,05 | 120,58 | 116,35 | 118,10 | 0,57% | 60,00 |
| 16.07.2026 | 112,73 | 117,78 | 111,88 | 117,43 | 4,38% | 1.958,00 |
| 15.07.2026 | 115,18 | 115,85 | 112,50 | 112,50 | -2,30% | 600,00 |
| 14.07.2026 | 115,35 | 115,80 | 108,53 | 115,15 | -0,35% | 395,00 |
| 13.07.2026 | 114,33 | 116,80 | 114,30 | 115,55 | 0,94% | - |
| 10.07.2026 | 114,10 | 115,35 | 113,43 | 114,48 | 0,20% | 612,00 |
| 09.07.2026 | 115,73 | 115,73 | 113,78 | 114,25 | -1,02% | - |
| 08.07.2026 | 117,90 | 119,55 | 115,33 | 115,43 | -2,29% | - |
| 07.07.2026 | 116,45 | 121,08 | 116,38 | 118,13 | 1,50% | - |
| 06.07.2026 | 118,28 | 119,43 | 115,75 | 116,38 | -1,71% | - |
| 03.07.2026 | 119,63 | 119,68 | 117,73 | 118,40 | -1,15% | 5.302,00 |
| 02.07.2026 | 115,73 | 119,85 | 115,33 | 119,78 | 3,34% | 653,00 |
| 01.07.2026 | 114,98 | 117,13 | 114,95 | 115,90 | 0,61% | 396,00 |
| 30.06.2026 | 116,45 | 116,90 | 114,83 | 115,20 | -0,73% | 1.745,00 |
| 29.06.2026 | 117,28 | 117,28 | 114,55 | 116,05 | -0,36% | 4.400,00 |
| 26.06.2026 | 114,35 | 116,55 | 113,23 | 116,48 | 1,93% | - |
| 25.06.2026 | 114,00 | 115,45 | 112,98 | 114,28 | 0,07% | - |
| 24.06.2026 | 111,30 | 114,35 | 111,20 | 114,20 | 2,58% | - |
| 23.06.2026 | 109,00 | 111,80 | 108,23 | 111,33 | 1,78% | 1.092,00 |
| 22.06.2026 | 109,95 | 110,90 | 108,98 | 109,38 | 0,67% | 338,00 |
| 19.06.2026 | 109,13 | 109,48 | 108,65 | 108,65 | -0,55% | 1.500,00 |
| 18.06.2026 | 109,45 | 111,18 | 108,73 | 109,25 | 0,07% | - |
| 17.06.2026 | 110,68 | 110,85 | 108,38 | 109,18 | -1,38% | - |
| 16.06.2026 | 109,58 | 110,90 | 109,28 | 110,70 | 1,07% | - |
| 15.06.2026 | 107,40 | 110,25 | 106,70 | 109,53 | 0,37% | 583,00 |