342,050€
-5,24%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 359,95 | 359,95 | 339,05 | 342,75 | -5,04% | - |
| 14.11.2024 | 367,20 | 371,00 | 357,75 | 360,95 | -1,64% | - |
| 13.11.2024 | 365,35 | 367,30 | 360,80 | 366,95 | 0,55% | - |
| 12.11.2024 | 359,45 | 364,95 | 357,40 | 364,95 | 1,63% | - |
| 11.11.2024 | 360,90 | 363,45 | 356,45 | 359,10 | 0,10% | - |
| 08.11.2024 | 359,60 | 361,20 | 352,65 | 358,75 | -0,28% | - |
| 07.11.2024 | 362,60 | 364,65 | 356,60 | 359,75 | -0,76% | - |
| 06.11.2024 | 361,85 | 374,20 | 349,20 | 362,50 | 2,52% | 10,00 |
| 05.11.2024 | 356,15 | 359,65 | 351,20 | 353,60 | -0,21% | - |
| 04.11.2024 | 355,95 | 358,20 | 350,05 | 354,35 | -0,59% | - |
| 01.11.2024 | 296,90 | 358,75 | 296,35 | 356,45 | 19,65% | - |
| 31.10.2024 | 300,90 | 301,05 | 295,55 | 297,90 | -0,85% | - |
| 30.10.2024 | 300,20 | 307,45 | 298,45 | 300,45 | 0,08% | - |
| 29.10.2024 | 301,05 | 302,35 | 298,80 | 300,20 | -0,18% | - |
| 28.10.2024 | 300,65 | 305,55 | 299,10 | 300,75 | 0,12% | - |
| 25.10.2024 | 302,25 | 305,50 | 300,30 | 300,40 | -0,69% | - |
| 24.10.2024 | 309,10 | 313,70 | 302,25 | 302,50 | -2,10% | - |
| 23.10.2024 | 314,30 | 317,70 | 305,85 | 309,00 | -2,00% | - |
| 22.10.2024 | 319,50 | 321,85 | 310,60 | 315,30 | -1,21% | - |
| 21.10.2024 | 320,40 | 325,00 | 315,25 | 319,15 | -0,65% | - |
| 18.10.2024 | 325,55 | 329,00 | 318,05 | 321,25 | 0,05% | - |
| 17.10.2024 | 325,95 | 333,15 | 314,90 | 321,10 | -1,52% | - |
| 16.10.2024 | 330,55 | 330,80 | 321,55 | 326,05 | -1,50% | - |
| 15.10.2024 | 327,55 | 334,10 | 325,85 | 331,00 | 0,84% | - |
| 14.10.2024 | 327,00 | 331,60 | 324,70 | 328,25 | 0,11% | - |
| 11.10.2024 | 322,45 | 329,05 | 321,50 | 327,90 | 1,55% | - |
| 10.10.2024 | 326,20 | 327,30 | 322,35 | 322,90 | -1,07% | - |
| 09.10.2024 | 326,90 | 328,40 | 323,25 | 326,40 | 0,06% | - |
| 08.10.2024 | 318,85 | 330,10 | 318,35 | 326,20 | 2,37% | - |
| 07.10.2024 | 321,20 | 323,30 | 314,70 | 318,65 | -0,92% | - |
| 04.10.2024 | 321,35 | 326,35 | 319,50 | 321,60 | -0,06% | - |
| 03.10.2024 | 321,45 | 324,65 | 317,85 | 321,80 | 0,17% | - |
| 02.10.2024 | 323,80 | 326,25 | 320,50 | 321,25 | -0,97% | - |
| 01.10.2024 | 323,20 | 326,60 | 317,55 | 324,40 | 0,12% | - |
| 30.09.2024 | 319,90 | 325,50 | 317,65 | 324,00 | 1,11% | - |
| 27.09.2024 | 318,30 | 325,35 | 316,75 | 320,45 | 0,83% | - |
| 26.09.2024 | 305,40 | 318,40 | 305,05 | 317,80 | 3,99% | - |
| 25.09.2024 | 307,55 | 307,80 | 303,30 | 305,60 | -0,62% | - |
| 24.09.2024 | 305,75 | 314,05 | 302,05 | 307,50 | 0,85% | - |
| 23.09.2024 | 301,55 | 305,85 | 300,25 | 304,90 | 1,08% | - |
| 20.09.2024 | 303,25 | 303,55 | 293,70 | 301,65 | -0,45% | - |
| 19.09.2024 | 299,90 | 307,65 | 299,70 | 303,00 | 0,93% | - |
| 18.09.2024 | 296,05 | 304,35 | 291,50 | 300,20 | 1,47% | - |
| 17.09.2024 | 295,20 | 297,85 | 292,15 | 295,85 | -0,07% | - |
| 16.09.2024 | 293,95 | 297,10 | 292,05 | 296,05 | 0,71% | - |
| 13.09.2024 | 290,55 | 295,70 | 289,85 | 293,95 | 1,08% | - |
| 12.09.2024 | 296,75 | 298,55 | 285,50 | 290,80 | -2,05% | - |
| 11.09.2024 | 297,80 | 298,95 | 291,45 | 296,90 | -0,27% | - |
| 10.09.2024 | 300,80 | 303,35 | 294,15 | 297,70 | -0,93% | - |
| 09.09.2024 | 296,45 | 301,90 | 296,45 | 300,50 | 1,52% | - |
| 06.09.2024 | 298,20 | 302,95 | 295,40 | 296,00 | -0,40% | - |
| 05.09.2024 | 299,20 | 299,70 | 294,00 | 297,20 | -0,83% | - |
| 04.09.2024 | 307,65 | 308,80 | 297,90 | 299,70 | -2,52% | - |
| 03.09.2024 | 313,45 | 314,80 | 305,45 | 307,45 | -1,91% | - |
| 02.09.2024 | 313,55 | 313,55 | 312,10 | 313,45 | -0,03% | - |
| 30.08.2024 | 311,20 | 313,80 | 308,30 | 313,55 | 0,88% | - |
| 29.08.2024 | 306,65 | 313,25 | 306,00 | 310,80 | 1,16% | - |
| 28.08.2024 | 302,55 | 308,40 | 301,10 | 307,25 | 1,55% | - |
| 27.08.2024 | 301,60 | 302,60 | 299,95 | 302,55 | 0,28% | - |
| 26.08.2024 | 305,95 | 308,50 | 301,45 | 301,70 | -1,42% | - |
| 23.08.2024 | 302,45 | 306,95 | 300,20 | 306,05 | 1,32% | - |
| 22.08.2024 | 303,55 | 309,05 | 301,20 | 302,05 | -0,49% | - |
| 21.08.2024 | 302,05 | 304,55 | 300,75 | 303,55 | 0,50% | - |
| 20.08.2024 | 307,00 | 309,50 | 301,65 | 302,05 | -1,40% | - |
| 19.08.2024 | 308,25 | 310,00 | 305,30 | 306,35 | -0,57% | - |
| 16.08.2024 | 310,55 | 311,80 | 307,50 | 308,10 | -0,72% | - |
| 15.08.2024 | 305,55 | 313,25 | 305,55 | 310,35 | 1,37% | - |
| 14.08.2024 | 308,85 | 309,10 | 302,40 | 306,15 | -1,05% | - |
| 13.08.2024 | 305,00 | 309,55 | 301,15 | 309,40 | 1,58% | - |
| 12.08.2024 | 304,55 | 305,45 | 298,25 | 304,60 | -0,18% | - |
| 09.08.2024 | 305,30 | 306,40 | 302,35 | 305,15 | -0,05% | - |
| 08.08.2024 | 294,90 | 305,95 | 292,80 | 305,30 | 3,72% | - |
| 07.08.2024 | 302,70 | 305,85 | 293,50 | 294,35 | -2,69% | - |
| 06.08.2024 | 300,35 | 313,05 | 299,05 | 302,50 | 1,02% | - |
| 05.08.2024 | 316,80 | 316,80 | 297,50 | 299,45 | -5,45% | - |
| 02.08.2024 | 326,65 | 326,65 | 301,25 | 316,70 | -3,02% | - |
| 01.08.2024 | 311,45 | 327,15 | 310,55 | 326,55 | 5,08% | - |
| 31.07.2024 | 302,65 | 321,45 | 283,40 | 310,75 | 2,49% | 15,00 |
| 30.07.2024 | 297,10 | 304,05 | 296,15 | 303,20 | 2,05% | - |
| 29.07.2024 | 292,90 | 299,15 | 289,25 | 297,10 | 1,38% | - |
| 26.07.2024 | 286,15 | 296,25 | 285,75 | 293,05 | 2,23% | - |
| 25.07.2024 | 281,65 | 294,75 | 280,40 | 286,65 | 1,81% | 1,00 |
| 24.07.2024 | 277,35 | 284,65 | 273,70 | 281,55 | 1,51% | - |
| 23.07.2024 | 282,05 | 291,00 | 276,85 | 277,35 | -1,81% | - |
| 22.07.2024 | 278,20 | 283,25 | 276,50 | 282,45 | 1,62% | - |
| 19.07.2024 | 283,80 | 284,00 | 276,65 | 277,95 | -2,06% | - |
| 18.07.2024 | 287,55 | 294,45 | 281,75 | 283,80 | -1,49% | - |
| 17.07.2024 | 290,65 | 294,40 | 285,15 | 288,10 | -0,91% | - |
| 16.07.2024 | 278,10 | 291,30 | 276,55 | 290,75 | 4,62% | - |
| 15.07.2024 | 276,90 | 279,15 | 275,75 | 277,90 | 0,38% | - |
| 12.07.2024 | 277,40 | 282,55 | 276,50 | 276,85 | -0,25% | - |
| 11.07.2024 | 266,25 | 278,80 | 264,35 | 277,55 | 4,20% | - |
| 10.07.2024 | 261,70 | 266,50 | 261,20 | 266,35 | 1,91% | - |
| 09.07.2024 | 263,85 | 265,25 | 258,55 | 261,35 | -0,80% | - |
| 08.07.2024 | 264,30 | 265,65 | 261,35 | 263,45 | -0,25% | - |
| 05.07.2024 | 265,80 | 266,10 | 262,65 | 264,10 | -0,64% | - |
| 04.07.2024 | 268,80 | 268,80 | 265,70 | 265,80 | -0,17% | 4,00 |
| 03.07.2024 | 264,75 | 267,75 | 262,90 | 266,25 | 0,76% | - |
| 02.07.2024 | 263,25 | 266,55 | 262,20 | 264,25 | 0,49% | 5,00 |
| 01.07.2024 | 270,65 | 272,00 | 260,25 | 262,95 | -2,77% | - |