114,425€
-0,89%
Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 115,73 | 115,73 | 113,95 | 114,35 | -0,93% | - |
| 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 |
| 12.06.2026 | 107,70 | 109,35 | 107,50 | 109,13 | 1,63% | 598,00 |
| 11.06.2026 | 109,73 | 110,38 | 107,15 | 107,38 | -2,01% | 774,00 |
| 10.06.2026 | 108,58 | 110,83 | 107,80 | 109,58 | 0,76% | 660,00 |
| 09.06.2026 | 106,35 | 109,85 | 105,55 | 108,75 | 2,35% | - |
| 08.06.2026 | 107,53 | 108,30 | 106,10 | 106,25 | -1,62% | 1.635,00 |
| 05.06.2026 | 105,33 | 109,88 | 104,95 | 108,00 | 2,59% | 1.200,00 |
| 04.06.2026 | 106,65 | 108,03 | 104,88 | 105,28 | -1,38% | 322,00 |
| 03.06.2026 | 106,30 | 107,90 | 105,80 | 106,75 | 0,42% | 1.817,00 |
| 02.06.2026 | 103,70 | 106,33 | 103,60 | 106,30 | 2,09% | 327,00 |
| 01.06.2026 | 105,10 | 106,63 | 103,73 | 104,13 | -1,49% | - |
| 29.05.2026 | 105,38 | 106,83 | 104,68 | 105,70 | 0,62% | 2.192,00 |
| 28.05.2026 | 106,70 | 107,63 | 105,03 | 105,05 | -1,32% | 1.887,00 |
| 27.05.2026 | 106,55 | 107,83 | 106,15 | 106,45 | -0,07% | 108,00 |
| 26.05.2026 | 107,50 | 108,18 | 106,48 | 106,53 | -1,80% | 672,00 |
| 25.05.2026 | 108,40 | 108,75 | 108,10 | 108,48 | 0,53% | - |
| 22.05.2026 | 106,90 | 108,28 | 106,40 | 107,90 | 1,24% | 1.419,00 |
| 21.05.2026 | 105,30 | 107,13 | 105,25 | 106,58 | 1,31% | - |
| 20.05.2026 | 107,00 | 107,53 | 105,00 | 105,20 | -1,66% | 320,00 |
| 19.05.2026 | 107,00 | 109,20 | 106,75 | 106,98 | -0,12% | - |
| 18.05.2026 | 107,53 | 108,68 | 105,95 | 107,10 | 0,16% | 1.200,00 |
| 15.05.2026 | 108,20 | 109,15 | 106,90 | 106,93 | -0,97% | 300,00 |
| 14.05.2026 | 109,03 | 109,73 | 107,95 | 107,98 | -0,71% | 3.120,00 |
| 13.05.2026 | 108,68 | 109,08 | 107,33 | 108,75 | 0,02% | 1.550,00 |
| 12.05.2026 | 106,30 | 109,10 | 106,15 | 108,73 | 1,59% | 3.675,00 |
| 11.05.2026 | 106,33 | 128,85 | 103,05 | 107,03 | 0,82% | 1.203,00 |
| 08.05.2026 | 107,65 | 107,85 | 106,10 | 106,15 | -1,26% | 1.216,00 |
| 07.05.2026 | 107,13 | 108,98 | 105,48 | 107,50 | 0,51% | 378,00 |
| 06.05.2026 | 107,65 | 108,70 | 106,15 | 106,95 | -0,77% | 3.861,00 |
| 05.05.2026 | 108,78 | 108,85 | 106,78 | 107,78 | -0,67% | 453,00 |
| 04.05.2026 | 108,98 | 109,50 | 107,15 | 108,50 | -0,91% | 4.980,00 |
| 30.04.2026 | 112,43 | 116,85 | 107,53 | 109,50 | -3,23% | - |
| 29.04.2026 | 113,63 | 114,23 | 112,65 | 113,15 | -0,13% | - |
| 28.04.2026 | 112,78 | 115,08 | 112,35 | 113,30 | 0,62% | 3.290,00 |
| 27.04.2026 | 112,73 | 113,50 | 112,38 | 112,60 | -0,35% | 364,00 |
| 24.04.2026 | 115,43 | 115,70 | 113,00 | 113,00 | -2,19% | - |
| 23.04.2026 | 111,38 | 116,00 | 111,08 | 115,53 | 3,31% | - |
| 22.04.2026 | 112,93 | 114,05 | 111,55 | 111,83 | -0,69% | 1.680,00 |
| 21.04.2026 | 113,70 | 115,15 | 111,25 | 112,60 | -0,44% | 5.785,00 |
| 20.04.2026 | 111,18 | 115,05 | 110,73 | 113,10 | 1,07% | - |
| 17.04.2026 | 111,20 | 112,03 | 108,75 | 111,90 | 1,22% | 879,00 |
| 16.04.2026 | 110,53 | 111,00 | 109,45 | 110,55 | 0,07% | 716,00 |
| 15.04.2026 | 113,05 | 113,28 | 109,15 | 110,48 | -2,34% | 2.780,00 |
| 14.04.2026 | 114,18 | 114,58 | 112,10 | 113,13 | -1,03% | 944,00 |
| 13.04.2026 | 116,65 | 117,10 | 113,53 | 114,30 | -2,27% | 2.270,00 |
| 10.04.2026 | 119,00 | 119,35 | 116,45 | 116,95 | -1,70% | 9.400,00 |
| 09.04.2026 | 116,80 | 119,15 | 115,70 | 118,98 | 1,80% | - |
| 08.04.2026 | 116,73 | 118,48 | 111,98 | 116,88 | 0,11% | 11.264,00 |
| 07.04.2026 | 119,58 | 119,83 | 116,70 | 116,75 | -2,53% | 5.880,00 |
| 02.04.2026 | 117,20 | 120,75 | 117,15 | 119,78 | 1,44% | - |
| 01.04.2026 | 117,75 | 118,70 | 116,55 | 118,08 | 0,30% | 924,00 |
| 31.03.2026 | 121,50 | 122,00 | 116,75 | 117,73 | -2,79% | - |
| 30.03.2026 | 119,10 | 121,75 | 118,25 | 121,10 | 1,91% | - |
| 27.03.2026 | 119,53 | 120,48 | 118,65 | 118,83 | -0,50% | 320,00 |
| 26.03.2026 | 115,78 | 119,80 | 115,13 | 119,43 | 2,78% | 140,00 |
| 25.03.2026 | 115,78 | 117,03 | 113,75 | 116,20 | 0,63% | - |
| 24.03.2026 | 116,95 | 118,90 | 115,28 | 115,48 | -1,18% | - |
| 23.03.2026 | 117,65 | 118,28 | 116,25 | 116,85 | -0,45% | - |
| 20.03.2026 | 118,65 | 119,83 | 116,95 | 117,38 | -0,97% | 64,00 |
| 19.03.2026 | 119,38 | 119,80 | 117,38 | 118,53 | -0,67% | - |
| 18.03.2026 | 120,73 | 121,93 | 117,80 | 119,33 | -0,67% | 80,00 |
| 17.03.2026 | 120,63 | 122,03 | 119,83 | 120,13 | -0,64% | 3.669,00 |
| 16.03.2026 | 122,85 | 122,88 | 119,68 | 120,90 | -1,16% | - |
| 13.03.2026 | 120,28 | 122,88 | 120,00 | 122,33 | 1,85% | 160,00 |
| 12.03.2026 | 115,50 | 122,63 | 115,45 | 120,10 | 3,38% | 1.525,00 |
| 11.03.2026 | 114,83 | 116,30 | 114,03 | 116,18 | 0,93% | 3.555,00 |
| 10.03.2026 | 118,60 | 119,05 | 114,20 | 115,10 | -2,70% | 568,00 |
| 09.03.2026 | 116,95 | 119,60 | 116,68 | 118,30 | -0,15% | 2.009,00 |
| 06.03.2026 | 117,45 | 118,70 | 115,20 | 118,48 | 2,09% | 328,00 |
| 05.03.2026 | 117,25 | 118,15 | 115,98 | 116,05 | -0,98% | 119,00 |
| 04.03.2026 | 116,45 | 117,53 | 114,93 | 117,20 | 0,21% | 550,00 |
| 03.03.2026 | 115,08 | 117,55 | 113,98 | 116,95 | 0,99% | 4.532,00 |
| 02.03.2026 | 115,10 | 117,13 | 114,95 | 115,80 | 0,61% | 1.600,00 |
| 27.02.2026 | 113,18 | 116,53 | 112,55 | 115,10 | 1,23% | - |
| 26.02.2026 | 113,30 | 114,33 | 113,03 | 113,70 | 0,02% | 1.350,00 |
| 25.02.2026 | 113,58 | 113,78 | 111,53 | 113,68 | -0,13% | 399,00 |
| 24.02.2026 | 113,03 | 113,88 | 111,95 | 113,83 | 0,95% | - |
| 23.02.2026 | 108,78 | 112,90 | 108,78 | 112,75 | 2,73% | - |
| 20.02.2026 | 111,83 | 112,45 | 109,68 | 109,75 | -1,64% | 51,00 |
| 19.02.2026 | 111,28 | 114,30 | 109,85 | 111,58 | 0,29% | 1.040,00 |
| 18.02.2026 | 112,78 | 113,78 | 110,38 | 111,25 | -1,26% | - |
| 17.02.2026 | 112,08 | 113,95 | 111,58 | 112,68 | 0,36% | - |