American Water Works

AWK
🏛️ Deutschland →
118.80
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 165.85 166.75 165.00 166.50 0.0M
2021-12-29 164.95 166.50 163.80 165.35 0.0M
2021-12-28 162.65 164.80 161.55 164.65 0.0M
2021-12-27 161.25 162.95 160.50 161.80 0.0M
2021-12-23 162.60 163.30 160.35 161.40 0.0M
2021-12-22 160.20 161.50 159.35 161.40 0.0M
2021-12-21 162.35 163.80 159.50 159.95 0.0M
2021-12-20 161.45 162.10 158.45 162.10 0.0M
2021-12-17 162.00 164.05 160.80 163.50 0.0M
2021-12-16 161.35 162.95 159.90 161.55 0.0M
2021-12-15 159.55 161.95 158.25 161.20 0.0M
2021-12-14 160.05 161.55 158.10 159.90 0.0M
2021-12-13 157.20 160.70 156.65 160.70 0.0M
2021-12-10 155.20 157.95 155.20 155.95 0.0M
2021-12-09 155.85 156.40 155.05 155.15 0.0M
2021-12-08 156.00 157.60 155.05 156.85 0.0M
2021-12-07 155.25 157.45 154.50 156.40 0.0M
2021-12-06 152.65 154.95 151.20 154.40 0.0M
2021-12-03 150.55 151.70 148.50 151.00 0.0M
2021-12-02 149.10 151.75 147.85 150.60 0.0M
2021-12-01 150.10 151.45 146.80 150.50 0.0M
2021-11-30 150.95 153.90 148.70 148.70 0.0M
2021-11-29 150.60 154.45 149.00 154.00 0.0M
2021-11-26 153.20 153.65 148.60 149.55 0.0M
2021-11-25 155.15 156.20 153.00 155.10 0.0M
2021-11-24 154.45 155.45 153.20 155.25 0.0M
2021-11-23 155.80 155.80 153.35 153.75 0.0M
2021-11-22 154.00 156.35 152.75 155.95 0.0M
2021-11-19 151.35 153.95 150.30 153.40 0.0M
2021-11-18 150.95 151.75 150.25 150.70 0.0M
2021-11-17 150.50 151.80 148.65 150.60 0.0M
2021-11-16 151.25 154.00 150.50 151.15 0.0M
2021-11-15 149.65 151.85 148.30 151.70 0.0M
2021-11-12 149.95 150.50 147.75 148.80 0.0M
2021-11-11 150.25 150.80 148.00 148.70 0.0M
2021-11-10 145.85 149.25 145.65 149.05 0.0M
2021-11-09 145.45 147.05 144.45 146.75 0.0M
2021-11-08 147.25 148.15 143.85 146.10 0.0M
2021-11-05 146.50 148.00 145.35 147.05 0.0M
2021-11-04 145.00 146.50 144.05 146.15 0.0M
2021-11-03 153.00 153.00 143.55 145.05 0.0M
2021-11-02 150.00 153.05 149.10 153.05 0.0M
2021-11-01 151.60 151.60 147.55 150.05 0.0M
2021-10-29 149.35 152.20 149.35 150.80 0.0M
2021-10-28 149.95 151.05 149.00 149.80 0.0M
2021-10-27 151.40 151.45 149.05 149.05 0.0M
2021-10-26 151.20 152.55 150.45 151.00 0.0M
2021-10-25 150.30 152.90 150.15 150.50 0.0M
2021-10-22 148.70 151.50 148.70 151.30 0.0M
2021-10-21 149.55 150.00 148.70 149.05 0.0M
2021-10-20 148.75 150.85 147.95 149.65 0.0M
2021-10-19 147.00 148.90 146.05 148.85 0.0M
2021-10-18 148.45 148.75 146.40 147.00 0.0M
2021-10-15 148.70 149.50 146.65 147.75 0.0M
2021-10-14 147.30 148.25 146.00 147.40 0.0M
2021-10-13 147.15 148.10 145.20 145.90 0.0M
2021-10-12 144.45 147.75 144.15 147.50 0.0M
2021-10-11 148.25 148.25 145.60 145.75 0.0M
2021-10-08 150.00 150.75 146.90 147.50 0.0M
2021-10-07 150.70 153.15 149.15 149.50 0.0M
2021-10-06 148.20 150.45 146.40 150.45 0.0M
2021-10-05 147.85 149.50 146.30 148.20 0.0M
2021-10-04 144.35 148.05 143.65 147.30 0.0M
2021-10-01 144.40 146.70 143.00 145.35 0.0M
2021-09-30 148.15 148.90 146.80 147.20 0.0M
2021-09-29 145.20 148.45 143.95 147.40 0.0M
2021-09-28 146.85 148.00 143.70 143.70 0.0M
2021-09-27 151.15 151.40 145.95 146.55 0.0M
2021-09-24 151.05 152.05 150.90 151.45 0.0M
2021-09-23 152.80 154.00 151.50 151.50 0.0M
2021-09-22 152.55 152.70 150.30 152.20 0.0M
2021-09-21 154.00 155.85 153.00 153.10 0.0M
2021-09-20 150.10 154.10 147.00 152.35 0.0M
2021-09-17 154.15 155.65 151.60 152.25 0.0M
2021-09-16 154.75 157.15 154.45 154.55 0.0M
2021-09-15 156.95 158.60 154.75 155.70 0.0M
2021-09-14 154.45 156.55 154.30 156.15 0.0M
2021-09-13 158.05 158.70 154.60 155.85 0.0M
2021-09-10 159.70 159.75 156.35 157.35 0.0M
2021-09-09 158.45 159.90 158.30 159.75 0.0M
2021-09-08 156.20 160.25 154.35 159.50 0.0M
2021-09-07 155.85 156.75 154.60 155.85 0.0M
2021-09-06 155.45 156.65 155.45 156.55 0.0M
2021-09-03 157.65 158.05 155.50 156.30 0.0M
2021-09-02 156.10 156.80 155.00 156.40 0.0M
2021-09-01 154.30 156.00 153.80 155.95 0.0M
2021-08-31 155.50 155.50 153.90 154.40 0.0M
2021-08-30 154.00 155.15 153.10 154.40 0.0M
2021-08-27 154.65 154.75 152.45 153.10 0.0M
2021-08-26 153.00 154.70 153.00 154.60 0.0M
2021-08-25 154.35 154.75 153.15 153.75 0.0M
2021-08-24 155.00 156.10 152.55 153.70 0.0M
2021-08-23 158.70 161.00 154.45 155.25 0.0M
2021-08-20 155.60 157.95 154.15 157.60 0.0M
2021-08-19 154.15 156.10 151.90 155.80 0.0M
2021-08-18 155.45 155.65 152.85 153.15 0.0M
2021-08-17 153.10 155.00 152.85 155.00 0.0M
2021-08-16 152.85 153.90 151.70 153.70 0.0M
2021-08-13 151.75 152.00 150.40 151.90 0.0M
2021-08-12 150.00 151.30 148.95 151.25 0.0M
2021-08-11 150.95 151.10 149.00 149.30 0.0M
2021-08-10 150.25 151.35 150.05 150.45 0.0M
2021-08-09 151.20 152.05 149.10 150.25 0.0M
2021-08-06 152.50 153.20 151.05 151.25 0.0M
2021-08-05 149.95 151.85 148.85 151.85 0.0M
2021-08-04 147.05 149.40 145.55 149.40 0.0M
2021-08-03 144.95 148.95 144.00 147.40 0.0M
2021-08-02 144.90 144.95 143.25 144.35 0.0M
2021-07-30 143.55 145.00 142.65 144.25 0.0M
2021-07-29 144.50 144.95 143.00 143.35 0.0M
2021-07-28 144.45 144.70 143.15 144.15 0.0M
2021-07-27 141.05 144.45 140.30 144.30 0.0M
2021-07-26 141.85 142.00 140.35 140.35 0.0M
2021-07-23 140.60 141.90 139.60 141.90 0.0M
2021-07-22 139.15 139.95 138.25 139.65 0.0M
2021-07-21 141.35 142.75 137.95 138.00 0.0M
2021-07-20 142.85 143.90 141.15 141.15 0.0M
2021-07-19 142.50 142.55 139.85 141.10 0.0M
2021-07-16 141.10 143.30 141.10 142.75 0.0M
2021-07-15 137.05 140.15 137.05 140.15 0.0M
2021-07-14 136.00 137.50 136.00 137.50 0.0M
2021-07-13 136.75 138.95 136.75 137.90 0.0M
2021-07-12 137.25 138.00 136.40 136.85 0.0M
2021-07-09 136.10 137.35 135.15 136.50 0.0M
2021-07-08 137.95 137.95 135.60 137.00 0.0M
2021-07-07 134.70 138.40 134.35 138.30 0.0M
2021-07-06 133.15 135.00 132.35 135.00 0.0M
2021-07-05 132.85 133.70 131.75 133.70 0.0M
2021-07-02 131.90 132.55 131.20 132.20 0.0M
2021-07-01 130.85 131.45 129.50 131.40 0.0M
2021-06-30 130.55 131.45 129.55 129.70 0.0M
2021-06-29 132.45 134.00 130.60 130.60 0.0M
2021-06-28 129.85 133.15 129.80 132.00 0.0M
2021-06-25 130.40 130.60 128.75 129.00 0.0M
2021-06-24 130.95 132.25 128.65 130.05 0.0M
2021-06-23 134.20 134.20 130.70 131.75 0.0M
2021-06-22 135.10 136.70 133.90 134.00 0.0M
2021-06-21 131.60 135.10 131.45 135.10 0.0M
2021-06-18 136.80 136.85 135.20 135.65 0.0M
2021-06-17 132.10 136.00 131.65 136.00 0.0M
2021-06-16 133.25 134.50 131.85 131.95 0.0M
2021-06-15 132.90 133.70 131.75 133.70 0.0M
2021-06-14 133.95 134.00 131.00 132.50 0.0M
2021-06-11 130.65 132.90 130.65 132.10 0.0M
2021-06-10 129.95 130.95 129.45 130.95 0.0M
2021-06-09 128.95 129.95 128.50 129.90 0.0M
2021-06-08 129.65 129.85 128.20 129.05 0.0M
2021-06-07 129.00 129.25 128.00 128.80 0.0M
2021-06-04 129.30 129.60 128.55 128.85 0.0M
2021-06-03 126.90 128.95 126.40 128.90 0.0M
2021-06-02 126.20 127.95 126.15 127.90 0.0M
2021-06-01 127.25 128.75 126.15 126.20 0.0M
2021-05-31 127.05 127.60 127.00 127.10 0.0M
2021-05-28 126.05 127.95 126.05 126.35 0.0M
2021-05-27 127.40 127.75 126.00 126.00 0.0M
2021-05-26 127.35 127.80 126.00 127.80 0.0M
2021-05-25 127.20 127.45 125.65 126.35 0.0M
2021-05-24 128.10 128.65 127.00 127.50 0.0M
2021-05-21 126.20 127.85 125.65 127.00 0.0M
2021-05-20 124.30 126.95 124.05 125.95 0.0M
2021-05-19 123.40 124.20 122.05 123.95 0.0M
2021-05-18 124.75 124.75 122.85 123.80 0.0M
2021-05-17 125.15 126.45 123.95 123.95 0.0M
2021-05-14 125.90 127.00 125.00 125.85 0.0M
2021-05-13 123.85 125.70 121.40 125.70 0.0M
2021-05-12 124.50 126.00 124.00 124.00 0.0M
2021-05-11 129.05 129.30 125.60 126.00 0.0M
2021-05-10 126.60 128.70 125.00 128.70 0.0M
2021-05-07 126.60 130.00 125.40 125.60 0.0M
2021-05-06 127.10 127.80 126.25 127.00 0.0M
2021-05-05 129.95 130.50 126.15 127.55 0.0M
2021-05-04 128.55 132.40 127.55 129.15 0.0M
2021-05-03 130.55 132.10 128.20 129.10 0.0M
2021-04-30 127.55 129.20 126.70 129.00 0.0M
2021-04-29 127.40 129.15 127.05 127.15 0.0M
2021-04-28 128.25 128.55 127.05 127.25 0.0M
2021-04-27 131.40 131.40 128.25 128.35 0.0M
2021-04-26 132.20 132.50 129.45 130.20 0.0M
2021-04-23 133.85 134.70 131.90 131.90 0.0M
2021-04-22 134.25 134.95 133.10 134.25 0.0M
2021-04-21 133.40 135.05 133.10 133.55 0.0M
2021-04-20 131.40 134.70 130.95 134.20 0.0M
2021-04-19 132.90 133.95 131.25 131.55 0.0M
2021-04-16 132.95 133.80 131.00 133.55 0.0M
2021-04-15 131.10 132.95 131.05 132.45 0.0M
2021-04-14 130.40 131.30 128.60 131.00 0.0M
2021-04-13 128.50 130.30 127.05 129.95 0.0M
2021-04-12 127.45 128.55 126.85 127.65 0.0M
2021-04-09 127.00 128.70 126.85 127.60 0.0M
2021-04-08 129.45 129.60 127.00 127.25 0.0M
2021-04-07 128.25 129.70 127.85 128.35 0.0M
2021-04-06 129.95 130.55 127.90 129.15 0.0M
2021-04-01 128.25 130.00 127.10 127.40 0.0M
2021-03-31 125.84 128.00 124.38 128.00 0.0M
2021-03-30 126.46 127.00 124.78 125.04 0.0M
2021-03-29 124.24 126.58 123.06 125.62 0.0M
2021-03-26 123.96 124.38 121.40 123.14 0.0M
2021-03-25 123.00 124.56 122.12 123.76 0.0M
2021-03-24 122.00 122.96 121.04 122.34 0.0M
2021-03-23 117.50 122.02 117.42 122.02 0.0M
2021-03-22 117.50 117.98 116.04 117.72 0.0M
2021-03-19 117.02 117.82 115.28 116.56 0.0M
2021-03-18 117.16 117.48 115.20 116.36 0.0M
2021-03-17 119.14 119.14 116.04 116.72 0.0M
2021-03-16 118.38 119.80 117.68 118.94 0.0M
2021-03-15 119.00 120.00 116.66 118.26 0.0M
2021-03-12 115.54 116.86 114.22 116.46 0.0M
2021-03-11 114.36 116.18 113.76 114.16 0.0M
2021-03-10 115.62 116.48 114.08 114.26 0.0M
2021-03-09 112.86 115.28 112.66 115.10 0.0M
2021-03-08 115.50 117.20 113.50 113.50 0.0M
2021-03-05 112.76 115.76 111.50 114.40 0.0M
2021-03-04 109.92 115.32 107.50 112.50 0.0M
2021-03-03 117.28 118.86 109.00 109.68 0.0M
2021-03-02 119.32 121.18 115.40 115.44 0.0M
2021-03-01 117.82 120.92 117.82 119.48 0.0M
2021-02-26 118.70 120.70 118.00 118.00 0.0M
2021-02-25 123.02 123.66 118.00 119.82 0.0M
2021-02-24 126.16 127.62 123.46 123.46 0.0M
2021-02-23 124.64 126.64 124.42 126.54 0.0M
2021-02-22 129.78 129.78 124.14 124.94 0.0M
2021-02-19 132.02 132.80 129.50 129.50 0.0M
2021-02-18 133.98 133.98 132.12 132.82 0.0M
2021-02-17 134.50 134.50 132.88 133.62 0.0M
2021-02-16 132.78 134.72 132.16 133.30 0.0M
2021-02-15 132.52 133.92 132.52 133.86 0.0M
2021-02-12 136.18 137.82 132.28 133.28 0.0M
2021-02-11 135.42 136.44 135.02 135.68 0.0M
2021-02-10 134.38 135.98 134.38 135.54 0.0M
2021-02-09 134.44 135.30 133.68 134.84 0.0M
2021-02-08 138.18 138.42 133.98 134.46 0.0M
2021-02-05 137.58 137.58 135.90 137.12 0.0M
2021-02-04 137.28 138.18 136.46 136.84 0.0M
2021-02-03 136.70 137.32 134.72 136.94 0.0M
2021-02-02 135.14 138.28 133.94 136.00 0.0M
2021-02-01 132.28 135.58 130.36 134.02 0.0M
2021-01-29 131.66 132.92 128.84 132.08 0.0M
2021-01-28 128.46 133.74 128.04 132.08 0.0M
2021-01-27 131.28 132.04 128.40 129.66 0.0M
2021-01-26 133.02 134.04 130.56 131.70 0.0M
2021-01-25 133.24 134.90 132.00 132.08 0.0M
2021-01-22 132.42 132.80 130.76 132.54 0.0M
2021-01-21 134.26 136.10 131.46 132.40 0.0M
2021-01-20 130.56 135.62 130.56 135.62 0.0M
2021-01-19 132.78 135.00 129.88 132.04 0.0M
2021-01-18 132.88 134.50 132.40 133.00 0.0M
2021-01-15 130.24 133.98 129.76 131.92 0.0M
2021-01-14 131.50 132.60 129.52 130.00 0.0M
2021-01-13 128.78 132.52 127.52 131.80 0.0M
2021-01-12 129.46 130.88 127.02 127.60 0.0M
2021-01-11 129.00 129.72 127.00 128.78 0.0M
2021-01-08 125.32 128.58 123.98 128.28 0.0M
2021-01-07 125.00 125.56 124.00 124.18 0.0M
2021-01-06 123.50 125.18 122.02 123.94 0.0M
2021-01-05 123.20 125.50 121.40 122.88 0.0M
2021-01-04 125.96 127.50 121.52 122.88 0.0M