298,300€
-1,40%
Echtzeit-Aktienkurs Waters Corp
Bid:
Ask:
Aktienkurse zur Waters Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 302,45 | 306,10 | 296,50 | 297,45 | -1,69% | - |
| 01.07.2025 | 296,15 | 311,50 | 293,60 | 302,55 | 1,94% | - |
| 30.06.2025 | 300,40 | 303,45 | 294,05 | 296,80 | -1,38% | - |
| 27.06.2025 | 303,25 | 305,25 | 299,90 | 300,95 | -0,89% | - |
| 26.06.2025 | 300,30 | 305,75 | 298,80 | 303,65 | 1,13% | - |
| 25.06.2025 | 298,80 | 305,20 | 295,55 | 300,25 | 0,45% | - |
| 24.06.2025 | 297,25 | 300,55 | 293,70 | 298,90 | 0,91% | - |
| 23.06.2025 | 298,20 | 299,90 | 292,90 | 296,20 | -0,42% | - |
| 20.06.2025 | 292,45 | 298,10 | 292,45 | 297,45 | 1,71% | - |
| 19.06.2025 | 295,65 | 296,05 | 292,45 | 292,45 | -1,10% | - |
| 18.06.2025 | 297,15 | 298,75 | 293,20 | 295,70 | -0,35% | - |
| 17.06.2025 | 300,90 | 300,90 | 295,10 | 296,75 | -1,41% | - |
| 16.06.2025 | 296,50 | 301,90 | 294,25 | 301,00 | 1,72% | - |
| 13.06.2025 | 301,80 | 303,85 | 295,75 | 295,90 | -1,91% | - |
| 12.06.2025 | 301,25 | 301,70 | 295,65 | 301,65 | -0,08% | - |
| 11.06.2025 | 306,50 | 310,55 | 301,60 | 301,90 | -1,40% | - |
| 10.06.2025 | 305,05 | 312,10 | 302,85 | 306,20 | 0,28% | - |
| 09.06.2025 | 308,00 | 311,30 | 305,05 | 305,35 | -0,92% | - |
| 06.06.2025 | 302,65 | 309,70 | 302,65 | 308,20 | 1,93% | - |
| 05.06.2025 | 309,40 | 310,60 | 300,35 | 302,35 | -2,36% | - |
| 04.06.2025 | 307,10 | 311,50 | 303,80 | 309,65 | 0,65% | - |
| 03.06.2025 | 300,40 | 307,95 | 296,80 | 307,65 | 2,48% | - |
| 02.06.2025 | 307,90 | 307,90 | 297,05 | 300,20 | -2,36% | - |
| 30.05.2025 | 313,75 | 314,60 | 304,45 | 307,45 | -1,47% | - |
| 29.05.2025 | 314,15 | 320,80 | 310,75 | 312,05 | -0,53% | - |
| 28.05.2025 | 316,40 | 317,75 | 312,75 | 313,70 | -0,70% | - |
| 27.05.2025 | 307,10 | 318,40 | 305,95 | 315,90 | 2,65% | - |
| 26.05.2025 | 306,45 | 308,15 | 303,55 | 307,75 | 0,95% | - |
| 23.05.2025 | 309,00 | 310,00 | 300,65 | 304,85 | -1,20% | - |
| 22.05.2025 | 306,45 | 310,05 | 304,00 | 308,55 | 0,72% | - |
| 21.05.2025 | 320,95 | 320,95 | 306,20 | 306,35 | -4,62% | - |
| 20.05.2025 | 319,00 | 322,90 | 317,30 | 321,20 | 0,74% | - |
| 19.05.2025 | 322,05 | 322,05 | 313,50 | 318,85 | -1,06% | - |
| 16.05.2025 | 314,40 | 322,25 | 310,85 | 322,25 | 2,46% | - |
| 15.05.2025 | 309,20 | 314,60 | 300,70 | 314,50 | 1,66% | - |
| 14.05.2025 | 320,95 | 321,45 | 309,30 | 309,35 | -3,75% | - |
| 13.05.2025 | 330,75 | 331,65 | 320,15 | 321,40 | -2,87% | - |
| 12.05.2025 | 308,00 | 331,95 | 306,50 | 330,90 | 8,37% | - |
| 09.05.2025 | 312,55 | 315,10 | 304,80 | 305,35 | -2,27% | - |
| 08.05.2025 | 305,70 | 319,15 | 305,60 | 312,45 | 2,36% | - |
| 07.05.2025 | 300,40 | 305,90 | 297,05 | 305,25 | 2,59% | - |
| 06.05.2025 | 307,90 | 324,65 | 289,20 | 297,55 | -3,31% | 180,00 |
| 05.05.2025 | 310,05 | 311,75 | 304,35 | 307,75 | -0,89% | - |
| 02.05.2025 | 299,60 | 315,75 | 297,30 | 310,50 | 1,24% | - |
| 30.04.2025 | 299,10 | 307,00 | 295,60 | 306,70 | 2,40% | - |
| 29.04.2025 | 297,75 | 302,90 | 294,55 | 299,50 | 0,59% | - |
| 28.04.2025 | 296,25 | 303,45 | 293,95 | 297,75 | 0,10% | - |
| 25.04.2025 | 299,20 | 301,20 | 292,60 | 297,45 | -0,77% | - |
| 24.04.2025 | 295,95 | 299,85 | 288,80 | 299,75 | 1,39% | - |
| 23.04.2025 | 289,60 | 311,70 | 289,60 | 295,65 | 1,95% | - |
| 22.04.2025 | 273,75 | 290,80 | 273,50 | 290,00 | 2,75% | - |
| 17.04.2025 | 281,80 | 286,05 | 278,55 | 282,25 | 0,00% | - |
| 16.04.2025 | 286,75 | 288,80 | 278,65 | 282,25 | -1,55% | - |
| 15.04.2025 | 294,15 | 295,35 | 286,15 | 286,70 | -2,55% | - |
| 14.04.2025 | 289,80 | 296,40 | 286,50 | 294,20 | 2,53% | - |
| 11.04.2025 | 278,75 | 288,70 | 272,50 | 286,95 | 2,19% | - |
| 10.04.2025 | 306,50 | 307,55 | 271,15 | 280,80 | -8,47% | - |
| 09.04.2025 | 280,15 | 308,45 | 269,35 | 306,80 | 9,51% | - |
| 08.04.2025 | 301,05 | 308,50 | 276,70 | 280,15 | -5,94% | - |
| 07.04.2025 | 296,50 | 307,90 | 281,55 | 297,85 | 0,44% | - |
| 04.04.2025 | 308,75 | 312,00 | 292,80 | 296,55 | -5,03% | - |
| 03.04.2025 | 325,95 | 334,20 | 308,35 | 312,25 | -6,54% | - |
| 02.04.2025 | 329,45 | 334,75 | 325,50 | 334,10 | 1,41% | - |
| 01.04.2025 | 340,80 | 344,75 | 328,55 | 329,45 | -3,43% | - |
| 31.03.2025 | 334,25 | 342,35 | 329,55 | 341,15 | 2,05% | - |
| 28.03.2025 | 343,55 | 344,35 | 333,30 | 334,30 | -2,56% | - |
| 27.03.2025 | 341,60 | 346,45 | 338,50 | 343,10 | 0,32% | - |
| 26.03.2025 | 345,60 | 349,20 | 339,10 | 342,00 | -1,04% | - |
| 25.03.2025 | 345,65 | 348,45 | 339,05 | 345,60 | 0,06% | - |
| 24.03.2025 | 336,10 | 346,95 | 336,10 | 345,40 | 2,22% | - |
| 21.03.2025 | 334,70 | 338,65 | 328,35 | 337,90 | 0,94% | - |
| 20.03.2025 | 340,55 | 344,90 | 334,45 | 334,75 | -1,85% | - |
| 19.03.2025 | 349,20 | 352,70 | 340,80 | 341,05 | -2,14% | - |
| 18.03.2025 | 347,05 | 349,10 | 343,75 | 348,50 | 0,46% | - |
| 17.03.2025 | 346,25 | 352,40 | 344,45 | 346,90 | -0,19% | - |
| 14.03.2025 | 335,90 | 347,65 | 334,75 | 347,55 | 3,61% | - |
| 13.03.2025 | 342,75 | 345,05 | 335,10 | 335,45 | -2,09% | - |
| 12.03.2025 | 347,20 | 354,10 | 339,75 | 342,60 | -1,00% | - |
| 11.03.2025 | 360,30 | 362,05 | 345,95 | 346,05 | -4,03% | - |
| 10.03.2025 | 362,80 | 368,40 | 350,45 | 360,60 | -0,32% | - |
| 07.03.2025 | 358,20 | 365,90 | 351,75 | 361,75 | 1,30% | - |
| 06.03.2025 | 351,20 | 361,90 | 345,95 | 357,10 | 1,58% | - |
| 05.03.2025 | 347,30 | 354,50 | 338,70 | 351,55 | 1,18% | - |
| 04.03.2025 | 354,55 | 357,65 | 343,10 | 347,45 | -1,89% | - |
| 03.03.2025 | 363,75 | 363,80 | 353,10 | 354,15 | -2,59% | - |
| 28.02.2025 | 358,80 | 364,85 | 356,25 | 363,55 | 1,35% | - |
| 27.02.2025 | 367,20 | 369,40 | 349,00 | 358,70 | -2,42% | - |
| 26.02.2025 | 362,15 | 369,45 | 359,85 | 367,60 | 1,35% | 10,00 |
| 25.02.2025 | 362,35 | 366,35 | 357,35 | 362,70 | 0,00% | - |
| 24.02.2025 | 358,25 | 367,40 | 355,65 | 362,70 | 1,40% | - |
| 21.02.2025 | 362,65 | 366,35 | 356,60 | 357,70 | -1,35% | - |
| 20.02.2025 | 362,70 | 367,95 | 359,45 | 362,60 | 0,19% | - |
| 19.02.2025 | 359,85 | 364,15 | 358,60 | 361,90 | 0,39% | - |
| 18.02.2025 | 353,65 | 361,95 | 348,25 | 360,50 | 1,94% | - |
| 17.02.2025 | 352,30 | 353,95 | 352,30 | 353,65 | 0,31% | - |
| 14.02.2025 | 362,65 | 365,45 | 351,30 | 352,55 | -2,81% | - |
| 13.02.2025 | 367,90 | 374,80 | 357,70 | 362,75 | -1,12% | - |
| 12.02.2025 | 391,20 | 391,30 | 352,65 | 366,85 | -6,12% | - |
| 11.02.2025 | 395,50 | 398,15 | 387,35 | 390,75 | -1,20% | - |
| 10.02.2025 | 396,40 | 403,75 | 390,90 | 395,50 | -0,11% | - |