297,400€
0,27%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 298,90 | 299,30 | 298,70 | 298,90 | 0,78% | - |
| 07.05.2026 | 297,50 | 301,80 | 287,10 | 296,60 | 0,10% | 40,00 |
| 06.05.2026 | 292,90 | 300,40 | 288,00 | 296,30 | 2,63% | 13,00 |
| 05.05.2026 | 258,20 | 294,50 | 256,90 | 288,70 | 12,07% | - |
| 04.05.2026 | 262,00 | 263,10 | 256,00 | 257,60 | -2,09% | 103,00 |
| 30.04.2026 | 250,20 | 263,70 | 248,50 | 263,10 | 6,17% | 20,00 |
| 29.04.2026 | 256,70 | 259,10 | 245,70 | 247,80 | -2,94% | 1,00 |
| 28.04.2026 | 256,00 | 259,50 | 253,40 | 255,30 | -0,58% | - |
| 27.04.2026 | 264,30 | 265,00 | 256,50 | 256,80 | -3,06% | - |
| 24.04.2026 | 266,40 | 269,60 | 263,80 | 264,90 | 0,04% | - |
| 23.04.2026 | 285,70 | 285,70 | 258,50 | 264,80 | -6,43% | - |
| 22.04.2026 | 285,50 | 288,00 | 281,10 | 283,00 | -1,91% | - |
| 21.04.2026 | 285,00 | 294,30 | 281,40 | 288,50 | 2,67% | - |
| 20.04.2026 | 278,30 | 281,60 | 274,60 | 281,00 | 1,44% | - |
| 17.04.2026 | 270,70 | 278,60 | 269,50 | 277,00 | 1,17% | - |
| 16.04.2026 | 276,50 | 277,80 | 271,80 | 273,80 | -0,94% | - |
| 15.04.2026 | 280,60 | 282,60 | 276,40 | 276,40 | -1,88% | - |
| 14.04.2026 | 275,90 | 282,80 | 271,10 | 281,70 | 3,22% | 27,00 |
| 13.04.2026 | 272,90 | 273,90 | 269,50 | 272,90 | 0,55% | - |
| 10.04.2026 | 271,50 | 274,50 | 269,20 | 271,40 | 1,27% | - |
| 09.04.2026 | 273,10 | 273,10 | 266,60 | 268,00 | -0,56% | - |
| 08.04.2026 | 265,10 | 269,60 | 263,20 | 269,50 | 3,73% | - |
| 07.04.2026 | 262,20 | 265,60 | 256,90 | 259,80 | -0,80% | - |
| 02.04.2026 | 258,75 | 265,50 | 255,35 | 261,90 | 1,20% | - |
| 01.04.2026 | 257,85 | 263,40 | 255,70 | 258,80 | 0,52% | - |
| 31.03.2026 | 256,05 | 261,35 | 255,40 | 257,45 | 0,66% | - |
| 30.03.2026 | 251,25 | 257,75 | 251,15 | 255,75 | 0,85% | 16,00 |
| 27.03.2026 | 260,55 | 263,10 | 250,70 | 253,60 | -3,48% | - |
| 26.03.2026 | 260,50 | 266,60 | 257,45 | 262,75 | 1,17% | - |
| 25.03.2026 | 260,05 | 264,55 | 255,10 | 259,70 | -1,05% | - |
| 24.03.2026 | 259,85 | 263,50 | 256,55 | 262,45 | 0,65% | - |
| 23.03.2026 | 261,75 | 264,30 | 254,05 | 260,75 | 0,25% | - |
| 20.03.2026 | 259,15 | 262,25 | 256,80 | 260,10 | 0,50% | - |
| 19.03.2026 | 257,75 | 262,35 | 254,85 | 258,80 | 0,31% | 13,00 |
| 18.03.2026 | 257,50 | 259,05 | 254,70 | 258,00 | 0,19% | 1,00 |
| 17.03.2026 | 252,05 | 260,10 | 248,35 | 257,50 | 2,12% | 62,00 |
| 16.03.2026 | 250,55 | 254,80 | 247,60 | 252,15 | 1,06% | 3,00 |
| 13.03.2026 | 248,00 | 251,25 | 243,30 | 249,50 | -0,08% | 200,00 |
| 12.03.2026 | 256,80 | 257,35 | 248,20 | 249,70 | -2,82% | - |
| 11.03.2026 | 258,05 | 262,10 | 254,90 | 256,95 | -0,87% | - |
| 10.03.2026 | 262,65 | 264,55 | 255,70 | 259,20 | -1,89% | - |
| 09.03.2026 | 251,50 | 264,60 | 248,00 | 264,20 | 0,55% | 198,00 |
| 06.03.2026 | 271,85 | 274,45 | 262,75 | 262,75 | -4,66% | - |
| 05.03.2026 | 274,20 | 278,75 | 266,20 | 275,60 | 0,73% | 14,00 |
| 04.03.2026 | 268,95 | 273,60 | 263,20 | 273,60 | 2,43% | 8,00 |
| 03.03.2026 | 263,45 | 267,10 | 257,10 | 267,10 | 0,60% | 9,00 |
| 02.03.2026 | 268,10 | 271,65 | 262,70 | 265,50 | -1,70% | 20,00 |
| 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% | - |