118,750€
-1,45%
Echtzeit-Aktienkurs American Water Works Company
Bid:
Ask:
Aktienkurse zur American Water Works Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |