WKN: | A2PZEK |
ISIN: | US29670G1022 |
Land: | USA |
Branche: | Versorgung, Umwelt & Infrastruktur |
Sektor: | Energie |
Weshalb die Aqua America-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 23. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
22.07.2025 |
31,74 31,74 |
31,74 31,74 |
31,74 | 31,74 |
0 -0,44% |
-0,44% |
21.07.2025 |
31,88 31,88 |
31,88 31,88 |
31,88 | 31,88 |
0 0,09% |
0,09% |
18.07.2025 |
31,85 31,85 |
31,85 31,85 |
31,85 | 31,85 |
0 0,28% |
0,28% |
17.07.2025 |
31,76 31,76 |
31,76 31,76 |
31,76 | 31,76 |
0 -0,35% |
-0,35% |
16.07.2025 |
31,87 31,87 |
31,87 31,87 |
31,87 | 31,87 |
0 -0,75% |
-0,75% |
15.07.2025 |
32,11 32,11 |
32,11 32,11 |
32,11 | 32,11 |
0 2,36% |
2,36% |
14.07.2025 |
31,37 31,37 |
31,37 31,37 |
31,37 | 31,37 |
0 -1,13% |
-1,13% |
11.07.2025 |
31,73 31,73 |
31,73 31,73 |
31,73 | 31,73 |
0 0,95% |
0,95% |
10.07.2025 |
31,43 31,43 |
31,43 31,43 |
31,43 | 31,43 |
0 0,38% |
0,38% |
09.07.2025 |
31,31 31,31 |
31,31 31,31 |
31,31 | 31,31 |
0 0,64% |
0,64% |
08.07.2025 |
31,11 31,11 |
31,11 31,11 |
31,11 | 31,11 |
0 -0,64% |
-0,64% |
07.07.2025 |
31,31 31,31 |
31,31 31,31 |
31,31 | 31,31 |
0 0,42% |
0,42% |
04.07.2025 |
31,18 31,18 |
31,18 31,18 |
31,18 | 31,18 |
0 0,00% |
0,00% |
03.07.2025 |
31,18 31,18 |
31,18 31,18 |
31,18 | 31,18 |
0 -1,67% |
-1,67% |
02.07.2025 |
31,71 31,71 |
31,71 31,71 |
31,71 | 31,71 |
0 1,67% |
1,67% |
01.07.2025 |
31,19 31,19 |
31,19 31,19 |
31,19 | 31,19 |
0 -0,61% |
-0,61% |
30.06.2025 |
31,38 31,38 |
31,38 31,38 |
31,38 | 31,38 |
0 0,00% |
0,00% |
27.06.2025 |
31,38 31,38 |
31,38 31,38 |
31,38 | 31,38 |
0 -0,38% |
-0,38% |
26.06.2025 |
31,50 31,50 |
31,50 31,50 |
31,50 | 31,50 |
0 -2,48% |
-2,48% |
25.06.2025 |
32,30 32,30 |
32,30 32,30 |
32,30 | 32,30 |
0 -1,10% |
-1,10% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
11,60 10,35 |
11,60 8,80 |
8,80 | 10,35 | -10,78% |
Februar |
10,35 10,04 |
11,08 10,04 |
10,04 | 10,04 | -3,00% |
März |
10,04 9,41 |
9,85 9,29 |
9,29 | 9,41 | -6,27% |
April |
9,41 9,20 |
9,82 8,97 |
8,97 | 9,20 | -2,23% |
Mai |
9,20 8,62 |
9,78 8,33 |
8,33 | 8,62 | -6,30% |
Juni |
8,62 7,89 |
9,14 7,89 |
7,89 | 7,89 | -8,47% |
Juli |
7,89 7,95 |
8,32 7,22 |
7,22 | 7,95 | 0,76% |
August |
7,95 9,73 |
9,73 7,85 |
7,85 | 9,73 | 22,39% |
September |
9,73 9,10 |
10,00 8,99 |
8,99 | 9,10 | -6,47% |
Oktober |
9,10 11,37 |
11,37 8,16 |
8,16 | 11,37 | 24,95% |
November |
11,37 13,34 |
13,82 10,70 |
10,70 | 13,34 | 17,33% |
Dezember |
13,34 11,17 |
13,47 11,06 |
11,06 | 11,17 | -16,27% |
05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
34,50 32,11 |
37,10 31,02 |
31,02 | 32,11 | -6,93% |
2024 |
33,65 34,50 |
38,05 31,61 |
31,61 | 34,50 | 2,53% |
2023 |
44,25 33,65 |
45,57 30,45 |
30,45 | 33,65 | -23,95% |
2022 |
46,29 44,25 |
50,81 38,26 |
38,26 | 44,25 | -4,41% |
2021 |
37,00 46,29 |
46,29 34,00 |
34,00 | 46,29 | 25,11% |
2020 |
41,00 37,00 |
49,40 28,40 |
28,40 | 37,00 | -9,76% |
2019 |
28,66 41,00 |
41,80 28,14 |
28,14 | 41,00 | 43,06% |
2018 |
32,15 28,66 |
32,93 26,12 |
26,12 | 28,66 | -10,86% |
2017 |
28,31 32,15 |
32,41 26,93 |
26,93 | 32,15 | 13,56% |
2016 |
27,31 28,31 |
32,00 25,78 |
25,78 | 28,31 | 3,66% |
2015 |
22,64 27,31 |
28,40 21,57 |
21,57 | 27,31 | 20,63% |
2014 |
17,13 22,64 |
22,98 16,45 |
16,45 | 22,64 | 32,17% |
2013 |
15,02 17,13 |
21,20 15,02 |
15,02 | 17,13 | 14,05% |
2012 |
13,52 15,02 |
17,88 12,89 |
12,89 | 15,02 | 11,09% |
2011 |
13,60 13,52 |
14,32 11,08 |
11,08 | 13,52 | -0,59% |
2010 |
9,78 13,60 |
13,68 9,39 |
9,39 | 13,60 | 39,06% |
2009 |
11,17 9,78 |
13,15 8,24 |
8,24 | 9,78 | -12,44% |
2008 |
11,60 11,17 |
13,82 7,22 |
7,22 | 11,17 | -3,71% |
2007 |
13,81 11,60 |
15,26 11,36 |
11,36 | 11,60 | -16,00% |
2006 |
17,94 13,81 |
20,28 12,88 |
12,88 | 13,81 | -23,02% |
2005 |
18,26 17,94 |
18,26 17,94 |
17,94 | 17,94 | -1,75% |