270,350€
-0,17%
Echtzeit-Aktienkurs Waters Corp
Bid:
Ask:
Aktienkurse zur Waters Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 273,60 | 273,60 | 264,80 | 270,10 | -0,26% | 71,00 |
| 26.02.2026 | 270,50 | 273,00 | 264,55 | 270,80 | -0,70% | 66,00 |
| 25.02.2026 | 277,15 | 278,30 | 267,85 | 272,70 | -1,14% | 23,00 |
| 24.02.2026 | 278,15 | 281,60 | 271,55 | 275,85 | -1,29% | 17,00 |
| 23.02.2026 | 282,70 | 284,20 | 276,10 | 279,45 | -0,99% | 116,00 |
| 20.02.2026 | 279,25 | 284,55 | 272,95 | 282,25 | 0,48% | 1,00 |
| 19.02.2026 | 278,00 | 280,95 | 263,75 | 280,90 | 1,37% | - |
| 18.02.2026 | 271,20 | 277,75 | 268,10 | 277,10 | 2,55% | 3,00 |
| 17.02.2026 | 271,80 | 274,15 | 261,60 | 270,20 | -0,09% | 71,00 |
| 16.02.2026 | 272,50 | 273,45 | 270,45 | 270,45 | -0,66% | 56,00 |
| 13.02.2026 | 267,35 | 273,75 | 263,70 | 272,25 | 1,83% | - |
| 12.02.2026 | 277,35 | 280,25 | 257,55 | 267,35 | -4,86% | 10,00 |
| 11.02.2026 | 274,40 | 284,25 | 272,85 | 281,00 | 1,76% | - |
| 10.02.2026 | 275,00 | 281,35 | 271,50 | 276,15 | 0,58% | 1,00 |
| 09.02.2026 | 321,80 | 324,85 | 274,55 | 274,55 | -15,03% | - |
| 06.02.2026 | 319,95 | 324,15 | 313,45 | 323,10 | 1,03% | - |
| 05.02.2026 | 325,60 | 326,70 | 317,40 | 319,80 | -2,11% | - |
| 04.02.2026 | 320,25 | 329,85 | 316,55 | 326,70 | 1,65% | - |
| 03.02.2026 | 321,50 | 328,85 | 307,15 | 321,40 | 1,09% | 20,00 |
| 02.02.2026 | 317,35 | 318,55 | 309,65 | 317,95 | 2,23% | - |
| 30.01.2026 | 313,20 | 316,05 | 309,75 | 311,00 | -0,19% | - |
| 29.01.2026 | 321,95 | 324,70 | 310,80 | 311,60 | -3,18% | - |
| 28.01.2026 | 325,00 | 326,50 | 318,85 | 321,85 | -1,32% | - |
| 27.01.2026 | 328,15 | 336,75 | 325,75 | 326,15 | -1,27% | - |
| 26.01.2026 | 331,75 | 333,90 | 327,15 | 330,35 | 0,12% | - |
| 23.01.2026 | 338,85 | 344,25 | 326,95 | 329,95 | -3,07% | - |
| 22.01.2026 | 334,60 | 341,75 | 334,60 | 340,40 | -0,21% | - |
| 21.01.2026 | 327,60 | 341,10 | 325,95 | 341,10 | 3,88% | - |
| 20.01.2026 | 330,00 | 330,30 | 319,30 | 328,35 | -0,50% | - |
| 19.01.2026 | 330,45 | 333,45 | 329,70 | 330,00 | -0,78% | 7,00 |
| 16.01.2026 | 339,95 | 342,40 | 332,60 | 332,60 | -2,43% | 5,00 |
| 15.01.2026 | 337,70 | 341,10 | 335,45 | 340,90 | 0,49% | - |
| 14.01.2026 | 338,35 | 341,70 | 336,15 | 339,25 | 0,34% | - |
| 13.01.2026 | 337,60 | 344,45 | 329,55 | 338,10 | 0,40% | - |
| 12.01.2026 | 341,05 | 345,15 | 335,40 | 336,75 | -1,22% | - |
| 09.01.2026 | 340,25 | 344,20 | 337,90 | 340,90 | 0,44% | - |
| 08.01.2026 | 342,05 | 342,95 | 338,90 | 339,40 | -0,31% | - |
| 07.01.2026 | 342,75 | 344,40 | 337,95 | 340,45 | -0,55% | - |
| 06.01.2026 | 337,00 | 348,65 | 334,85 | 342,35 | 1,81% | - |
| 05.01.2026 | 327,10 | 337,40 | 324,90 | 336,25 | 3,70% | - |
| 02.01.2026 | 325,80 | 328,95 | 318,85 | 324,25 | -0,77% | - |
| 30.12.2025 | 326,75 | 326,85 | 326,45 | 326,75 | -0,26% | 3,00 |
| 29.12.2025 | 328,35 | 331,20 | 326,30 | 327,60 | 0,82% | - |
| 23.12.2025 | 329,85 | 330,65 | 323,90 | 324,95 | -0,60% | - |
| 22.12.2025 | 324,60 | 327,95 | 322,25 | 326,90 | 2,36% | - |
| 19.12.2025 | 321,15 | 322,25 | 317,25 | 319,35 | -0,61% | - |
| 18.12.2025 | 319,05 | 325,30 | 318,20 | 321,30 | 0,28% | - |
| 17.12.2025 | 322,00 | 326,40 | 319,65 | 320,40 | 0,31% | - |
| 16.12.2025 | 328,00 | 328,75 | 317,45 | 319,40 | -2,22% | - |
| 15.12.2025 | 327,55 | 332,50 | 323,25 | 326,65 | -0,76% | - |
| 12.12.2025 | 334,20 | 335,90 | 328,55 | 329,15 | -1,32% | - |
| 11.12.2025 | 338,45 | 341,20 | 329,45 | 333,55 | -1,59% | - |
| 10.12.2025 | 332,15 | 345,05 | 331,20 | 338,95 | 1,62% | - |
| 09.12.2025 | 337,50 | 337,95 | 331,30 | 333,55 | -1,54% | - |
| 08.12.2025 | 339,25 | 339,85 | 331,70 | 338,75 | -0,07% | - |
| 05.12.2025 | 340,20 | 342,10 | 336,85 | 339,00 | -0,06% | - |
| 04.12.2025 | 341,85 | 341,85 | 330,95 | 339,20 | -0,54% | - |
| 03.12.2025 | 342,95 | 346,20 | 340,60 | 341,05 | -0,86% | - |
| 02.12.2025 | 342,15 | 344,60 | 339,35 | 344,00 | -0,01% | - |
| 01.12.2025 | 348,60 | 348,60 | 343,45 | 344,05 | -0,82% | - |
| 28.11.2025 | 356,50 | 356,80 | 346,35 | 346,90 | -1,21% | - |
| 27.11.2025 | 351,10 | 351,75 | 350,85 | 351,15 | 0,36% | - |
| 26.11.2025 | 356,65 | 362,35 | 345,35 | 349,90 | -1,49% | - |
| 25.11.2025 | 346,90 | 355,75 | 341,40 | 355,20 | 2,50% | 5,00 |
| 24.11.2025 | 341,95 | 349,05 | 340,30 | 346,55 | 0,95% | - |
| 21.11.2025 | 329,15 | 344,20 | 327,50 | 343,30 | 4,82% | - |
| 20.11.2025 | 326,40 | 332,75 | 325,00 | 327,50 | 0,21% | - |
| 19.11.2025 | 325,30 | 330,10 | 320,55 | 326,80 | -0,11% | - |
| 18.11.2025 | 326,10 | 329,55 | 321,35 | 327,15 | 0,41% | - |
| 17.11.2025 | 326,55 | 330,90 | 324,30 | 325,80 | -0,84% | - |
| 14.11.2025 | 324,00 | 331,30 | 321,40 | 328,55 | 0,14% | - |
| 13.11.2025 | 334,20 | 335,75 | 327,60 | 328,10 | -2,68% | - |
| 12.11.2025 | 334,30 | 337,75 | 330,65 | 337,15 | 0,97% | - |
| 11.11.2025 | 326,00 | 334,80 | 324,60 | 333,90 | 1,99% | - |
| 10.11.2025 | 321,30 | 327,55 | 318,15 | 327,40 | 2,01% | - |
| 07.11.2025 | 321,55 | 324,95 | 315,10 | 320,95 | -0,79% | - |
| 06.11.2025 | 323,20 | 324,45 | 315,45 | 323,50 | -0,68% | - |
| 05.11.2025 | 319,65 | 326,05 | 314,50 | 325,70 | 1,32% | - |
| 04.11.2025 | 300,20 | 332,40 | 293,90 | 321,45 | 7,36% | - |
| 03.11.2025 | 303,40 | 304,10 | 296,55 | 299,40 | -1,72% | - |
| 31.10.2025 | 296,50 | 305,75 | 295,35 | 304,65 | 2,25% | - |
| 30.10.2025 | 293,15 | 302,50 | 293,15 | 297,95 | 0,71% | - |
| 29.10.2025 | 296,90 | 298,95 | 293,70 | 295,85 | -0,55% | - |
| 28.10.2025 | 302,20 | 305,60 | 295,85 | 297,50 | -1,83% | - |
| 27.10.2025 | 309,30 | 313,95 | 303,00 | 303,05 | -1,61% | - |
| 24.10.2025 | 306,15 | 309,15 | 303,90 | 308,00 | 0,92% | - |
| 23.10.2025 | 300,30 | 306,35 | 299,75 | 305,20 | 1,01% | 1,00 |
| 22.10.2025 | 301,10 | 306,95 | 299,60 | 302,15 | 0,07% | - |
| 21.10.2025 | 294,85 | 313,80 | 294,40 | 301,95 | 2,44% | - |
| 20.10.2025 | 287,45 | 296,55 | 286,50 | 294,75 | 2,65% | - |
| 17.10.2025 | 286,55 | 288,15 | 278,70 | 287,15 | 0,61% | - |
| 16.10.2025 | 285,45 | 289,00 | 275,20 | 285,40 | -0,45% | - |
| 15.10.2025 | 287,00 | 289,90 | 283,55 | 286,70 | -1,43% | - |
| 14.10.2025 | 290,70 | 291,00 | 285,95 | 290,85 | 0,03% | - |
| 13.10.2025 | 284,85 | 291,45 | 284,85 | 290,75 | 1,47% | - |
| 10.10.2025 | 285,75 | 291,35 | 283,30 | 286,55 | 0,58% | - |
| 09.10.2025 | 281,25 | 286,25 | 280,05 | 284,90 | 1,10% | - |
| 08.10.2025 | 273,10 | 284,65 | 273,10 | 281,80 | 2,53% | - |
| 07.10.2025 | 279,75 | 283,20 | 274,40 | 274,85 | -1,52% | - |
| 06.10.2025 | 280,25 | 288,55 | 278,20 | 279,10 | -0,94% | - |