325,100€
-0,21%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 326,10 | 329,55 | 322,70 | 324,95 | -0,26% | - |
| 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% | - |
| 03.10.2025 | 274,80 | 283,45 | 273,45 | 281,75 | 2,21% | 12,00 |
| 02.10.2025 | 272,65 | 278,90 | 270,75 | 275,65 | 0,22% | - |
| 01.10.2025 | 251,20 | 275,05 | 251,20 | 275,05 | 8,22% | - |
| 30.09.2025 | 246,85 | 254,90 | 245,20 | 254,15 | 2,94% | - |
| 29.09.2025 | 249,40 | 251,45 | 244,10 | 246,90 | -0,64% | - |
| 26.09.2025 | 246,75 | 249,60 | 245,85 | 248,50 | 0,61% | - |
| 25.09.2025 | 249,30 | 250,60 | 245,05 | 247,00 | -0,62% | 1,00 |
| 24.09.2025 | 253,25 | 256,45 | 247,85 | 248,55 | -2,24% | - |
| 23.09.2025 | 254,95 | 259,70 | 253,45 | 254,25 | -0,76% | - |
| 22.09.2025 | 256,15 | 257,35 | 250,95 | 256,20 | -0,76% | 2,00 |
| 19.09.2025 | 259,95 | 262,15 | 256,10 | 258,15 | -0,92% | - |
| 18.09.2025 | 257,10 | 262,85 | 256,90 | 260,55 | 1,48% | - |
| 17.09.2025 | 255,60 | 260,35 | 253,80 | 256,75 | 0,73% | - |
| 16.09.2025 | 254,55 | 256,50 | 251,00 | 254,90 | 0,16% | 110,00 |
| 15.09.2025 | 251,75 | 255,20 | 249,40 | 254,50 | 0,95% | - |
| 12.09.2025 | 257,80 | 259,25 | 251,35 | 252,10 | -1,21% | - |
| 11.09.2025 | 250,60 | 255,45 | 248,05 | 255,20 | 2,22% | - |
| 10.09.2025 | 256,65 | 259,35 | 249,35 | 249,65 | -2,50% | - |
| 09.09.2025 | 263,00 | 264,80 | 254,75 | 256,05 | -2,29% | - |
| 08.09.2025 | 261,35 | 267,70 | 256,95 | 262,05 | 0,25% | - |
| 05.09.2025 | 257,35 | 263,20 | 251,70 | 261,40 | 1,49% | - |
| 04.09.2025 | 248,80 | 257,85 | 245,90 | 257,55 | 3,62% | - |
| 03.09.2025 | 254,65 | 256,60 | 248,25 | 248,55 | -2,30% | - |
| 02.09.2025 | 257,95 | 258,95 | 250,90 | 254,40 | -1,43% | - |
| 01.09.2025 | 258,40 | 258,40 | 257,05 | 258,10 | 0,02% | - |
| 29.08.2025 | 254,80 | 259,00 | 252,00 | 258,05 | 1,39% | - |
| 28.08.2025 | 253,40 | 254,95 | 249,20 | 254,50 | 0,37% | - |
| 27.08.2025 | 254,45 | 258,20 | 252,60 | 253,55 | -0,55% | - |
| 26.08.2025 | 257,35 | 257,50 | 253,70 | 254,95 | -1,09% | - |
| 25.08.2025 | 257,80 | 258,50 | 254,35 | 257,75 | 0,04% | 1,00 |
| 22.08.2025 | 250,30 | 259,90 | 249,95 | 257,65 | 2,90% | - |
| 21.08.2025 | 254,55 | 255,05 | 249,10 | 250,40 | -1,63% | - |
| 20.08.2025 | 254,85 | 256,75 | 253,35 | 254,55 | -0,47% | 90,00 |
| 19.08.2025 | 248,20 | 255,75 | 247,05 | 255,75 | 3,21% | - |
| 18.08.2025 | 249,10 | 251,90 | 246,35 | 247,80 | -0,58% | - |
| 15.08.2025 | 252,05 | 253,70 | 248,00 | 249,25 | -1,03% | - |
| 14.08.2025 | 253,60 | 254,35 | 250,30 | 251,85 | -0,65% | 10,00 |
| 13.08.2025 | 244,65 | 253,55 | 243,30 | 253,50 | 3,77% | - |
| 12.08.2025 | 240,50 | 244,50 | 239,75 | 244,30 | 1,45% | - |
| 11.08.2025 | 241,40 | 243,95 | 240,45 | 240,80 | -0,19% | - |
| 08.08.2025 | 238,40 | 241,35 | 236,65 | 241,25 | 1,24% | - |
| 07.08.2025 | 238,20 | 242,65 | 237,45 | 238,30 | -0,08% | - |
| 06.08.2025 | 243,65 | 244,25 | 236,90 | 238,50 | -1,79% | - |
| 05.08.2025 | 246,75 | 249,35 | 241,50 | 242,85 | -1,80% | - |
| 04.08.2025 | 250,50 | 257,65 | 241,05 | 247,30 | -1,59% | - |
| 01.08.2025 | 249,80 | 252,65 | 242,55 | 251,30 | -0,53% | - |
| 31.07.2025 | 261,50 | 264,25 | 252,25 | 252,65 | -3,59% | - |
| 30.07.2025 | 262,35 | 266,50 | 260,45 | 262,05 | -0,27% | 1,00 |
| 29.07.2025 | 260,90 | 263,75 | 260,85 | 262,75 | 0,67% | - |
| 28.07.2025 | 258,45 | 264,90 | 255,85 | 261,00 | 1,06% | - |
| 25.07.2025 | 254,10 | 259,20 | 252,25 | 258,25 | 1,67% | 30,00 |
| 24.07.2025 | 251,10 | 258,75 | 248,90 | 254,00 | 1,05% | - |
| 23.07.2025 | 244,95 | 255,30 | 244,95 | 251,35 | 2,74% | - |
| 22.07.2025 | 240,95 | 249,20 | 238,45 | 244,65 | 1,43% | - |
| 21.07.2025 | 247,65 | 249,85 | 239,75 | 241,20 | -2,43% | - |
| 18.07.2025 | 256,05 | 256,35 | 245,60 | 247,20 | -3,53% | 1,00 |
| 17.07.2025 | 248,10 | 256,25 | 247,65 | 256,25 | 3,04% | - |
| 16.07.2025 | 248,70 | 251,25 | 244,30 | 248,70 | -0,44% | 10,00 |
| 15.07.2025 | 260,90 | 272,90 | 247,75 | 249,80 | -4,13% | 48,00 |
| 14.07.2025 | 301,80 | 301,80 | 259,00 | 260,55 | -13,73% | - |
| 11.07.2025 | 302,55 | 305,25 | 298,25 | 302,00 | -0,03% | 1,00 |
| 10.07.2025 | 297,95 | 308,35 | 296,45 | 302,10 | 1,29% | - |
| 09.07.2025 | 296,65 | 302,30 | 293,50 | 298,25 | 0,52% | - |
| 08.07.2025 | 296,20 | 304,45 | 291,35 | 296,70 | 0,37% | - |
| 07.07.2025 | 295,25 | 299,65 | 291,90 | 295,60 | 0,12% | - |
| 04.07.2025 | 297,90 | 297,90 | 294,95 | 295,25 | -0,86% | - |
| 03.07.2025 | 298,30 | 301,95 | 296,60 | 297,80 | 0,12% | - |
| 02.07.2025 | 302,45 | 306,10 | 296,50 | 297,45 | -1,69% | - |