308,000€
-1,42%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.02.2025 | 395,80 | 401,20 | 389,80 | 395,95 | 0,18% | - |
| 06.02.2025 | 398,15 | 404,10 | 394,15 | 395,25 | -0,57% | - |
| 05.02.2025 | 395,40 | 401,65 | 392,85 | 397,50 | 0,79% | - |
| 04.02.2025 | 399,50 | 401,15 | 390,55 | 394,40 | -1,36% | - |
| 03.02.2025 | 397,45 | 405,70 | 393,85 | 399,85 | -0,21% | - |
| 31.01.2025 | 401,70 | 406,05 | 399,25 | 400,70 | 0,02% | - |
| 30.01.2025 | 387,90 | 404,80 | 385,75 | 400,60 | 3,07% | - |
| 29.01.2025 | 396,45 | 397,70 | 386,45 | 388,65 | -1,84% | - |
| 28.01.2025 | 395,05 | 404,15 | 395,05 | 395,95 | 0,33% | - |
| 27.01.2025 | 391,95 | 395,60 | 385,45 | 394,65 | 0,78% | - |
| 24.01.2025 | 396,40 | 396,40 | 386,30 | 391,60 | -1,16% | - |
| 23.01.2025 | 392,25 | 397,55 | 383,70 | 396,20 | 0,93% | - |
| 22.01.2025 | 396,85 | 398,40 | 391,80 | 392,55 | -1,12% | 26,00 |
| 21.01.2025 | 389,30 | 399,40 | 387,65 | 397,00 | 1,98% | - |
| 20.01.2025 | 392,15 | 392,40 | 388,75 | 389,30 | -0,95% | - |
| 17.01.2025 | 393,50 | 400,15 | 390,95 | 393,05 | -0,20% | - |
| 16.01.2025 | 386,50 | 394,05 | 378,65 | 393,85 | 1,95% | - |
| 15.01.2025 | 392,90 | 398,50 | 374,00 | 386,30 | -1,77% | - |
| 14.01.2025 | 390,35 | 399,35 | 383,95 | 393,25 | 0,81% | - |
| 13.01.2025 | 370,20 | 392,20 | 369,90 | 390,10 | 4,88% | - |
| 10.01.2025 | 366,85 | 373,15 | 360,00 | 371,95 | 1,40% | - |
| 09.01.2025 | 362,65 | 367,50 | 362,40 | 366,80 | 1,26% | - |
| 08.01.2025 | 364,50 | 368,05 | 360,70 | 362,25 | -0,70% | - |
| 07.01.2025 | 363,05 | 371,25 | 361,25 | 364,80 | 0,34% | - |
| 06.01.2025 | 360,55 | 366,30 | 354,50 | 363,55 | 0,85% | - |
| 03.01.2025 | 358,65 | 363,10 | 354,20 | 360,50 | 0,52% | - |
| 02.01.2025 | 358,25 | 363,10 | 357,30 | 358,65 | 0,87% | - |
| 30.12.2024 | 359,35 | 361,00 | 355,20 | 355,55 | -0,67% | - |
| 27.12.2024 | 355,35 | 362,90 | 355,35 | 357,95 | 0,86% | - |
| 23.12.2024 | 353,00 | 356,70 | 349,45 | 354,90 | 0,71% | - |
| 20.12.2024 | 348,05 | 353,95 | 338,40 | 352,40 | 1,48% | - |
| 19.12.2024 | 348,25 | 349,70 | 341,25 | 347,25 | -0,22% | - |
| 18.12.2024 | 356,20 | 361,30 | 347,30 | 348,00 | -2,25% | - |
| 17.12.2024 | 360,10 | 360,90 | 350,85 | 356,00 | -1,14% | - |
| 16.12.2024 | 360,10 | 364,75 | 355,30 | 360,10 | -0,14% | - |
| 13.12.2024 | 365,10 | 366,75 | 355,80 | 360,60 | -1,26% | - |
| 12.12.2024 | 367,05 | 369,05 | 361,20 | 365,20 | -0,56% | - |
| 11.12.2024 | 370,80 | 377,85 | 366,45 | 367,25 | -0,92% | - |