332,900€
0,79%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 332,10 | 332,50 | 332,00 | 332,30 | 0,61% | - |
| 30.07.2026 | 330,90 | 334,30 | 322,20 | 330,30 | 0,06% | - |
| 29.07.2026 | 336,70 | 343,50 | 329,90 | 330,10 | -2,42% | - |
| 28.07.2026 | 326,60 | 340,50 | 323,30 | 338,30 | 3,27% | - |
| 27.07.2026 | 329,50 | 332,10 | 324,40 | 327,60 | -0,82% | - |
| 24.07.2026 | 336,10 | 337,80 | 327,50 | 330,30 | -1,96% | - |
| 23.07.2026 | 324,90 | 341,60 | 322,10 | 336,90 | 3,60% | - |
| 22.07.2026 | 321,90 | 326,30 | 317,30 | 325,20 | 1,50% | 3,00 |
| 21.07.2026 | 313,80 | 327,40 | 298,10 | 320,40 | 2,07% | - |
| 20.07.2026 | 322,50 | 328,00 | 313,60 | 313,90 | -3,12% | - |
| 17.07.2026 | 328,00 | 330,90 | 321,30 | 324,00 | -1,13% | - |
| 16.07.2026 | 327,40 | 332,00 | 322,70 | 327,70 | -0,43% | - |
| 15.07.2026 | 329,50 | 333,50 | 328,50 | 329,10 | -0,27% | - |
| 14.07.2026 | 325,30 | 330,50 | 322,50 | 330,00 | 0,61% | - |
| 13.07.2026 | 329,70 | 330,30 | 326,30 | 328,00 | -0,88% | - |
| 10.07.2026 | 329,90 | 332,70 | 325,70 | 330,90 | 0,52% | - |
| 09.07.2026 | 322,20 | 333,30 | 318,30 | 329,20 | 1,29% | 27,00 |
| 08.07.2026 | 328,50 | 328,90 | 322,10 | 325,00 | -1,31% | - |
| 07.07.2026 | 334,00 | 334,20 | 326,90 | 329,30 | -0,15% | - |
| 06.07.2026 | 331,40 | 332,10 | 324,10 | 329,80 | -0,42% | - |
| 03.07.2026 | 331,70 | 332,00 | 329,80 | 331,20 | 0,00% | - |
| 02.07.2026 | 332,30 | 335,10 | 325,30 | 331,20 | -0,15% | - |
| 01.07.2026 | 328,30 | 335,80 | 325,90 | 331,70 | 1,87% | - |
| 30.06.2026 | 323,10 | 327,50 | 319,70 | 325,60 | 0,87% | - |
| 29.06.2026 | 328,90 | 332,90 | 320,90 | 322,80 | -2,71% | 130,00 |
| 26.06.2026 | 331,50 | 332,40 | 324,00 | 331,80 | -0,06% | - |
| 25.06.2026 | 325,10 | 337,10 | 321,00 | 332,00 | 2,19% | - |
| 24.06.2026 | 313,90 | 332,30 | 313,70 | 324,90 | 3,97% | 115,00 |
| 23.06.2026 | 312,90 | 321,00 | 310,10 | 312,50 | -0,32% | - |
| 22.06.2026 | 310,30 | 314,60 | 306,10 | 313,50 | 1,23% | 10,00 |
| 19.06.2026 | 309,70 | 310,40 | 309,00 | 309,70 | -0,23% | - |
| 18.06.2026 | 310,40 | 314,20 | 308,10 | 310,40 | -0,13% | - |
| 17.06.2026 | 310,60 | 315,80 | 306,50 | 310,80 | -0,83% | - |
| 16.06.2026 | 308,90 | 316,70 | 303,60 | 313,40 | 1,56% | - |
| 15.06.2026 | 303,10 | 311,00 | 302,80 | 308,60 | 0,59% | - |
| 12.06.2026 | 310,70 | 315,20 | 306,70 | 306,80 | -1,26% | - |
| 11.06.2026 | 314,50 | 319,80 | 308,00 | 310,70 | -2,63% | - |
| 10.06.2026 | 322,70 | 326,50 | 315,80 | 319,10 | -1,57% | - |
| 09.06.2026 | 314,70 | 325,60 | 314,50 | 324,20 | 2,86% | - |
| 08.06.2026 | 316,30 | 321,20 | 315,10 | 315,20 | -0,25% | - |
| 05.06.2026 | 324,30 | 325,20 | 315,80 | 316,00 | -2,83% | - |
| 04.06.2026 | 327,50 | 330,40 | 323,30 | 325,20 | -0,58% | - |
| 03.06.2026 | 319,90 | 327,20 | 314,70 | 327,10 | 3,32% | - |
| 02.06.2026 | 324,90 | 324,90 | 316,10 | 316,60 | -2,13% | - |
| 01.06.2026 | 329,70 | 330,60 | 319,60 | 323,50 | -1,28% | 70,00 |
| 29.05.2026 | 314,70 | 330,30 | 314,20 | 327,70 | 5,03% | - |
| 28.05.2026 | 298,50 | 312,10 | 291,10 | 312,00 | 5,51% | - |
| 27.05.2026 | 291,10 | 297,60 | 289,60 | 295,70 | 0,99% | - |
| 26.05.2026 | 294,30 | 294,50 | 292,80 | 292,80 | -0,48% | - |
| 25.05.2026 | 295,20 | 296,80 | 292,50 | 294,20 | 0,58% | - |
| 22.05.2026 | 293,30 | 297,60 | 291,70 | 292,50 | -0,14% | - |
| 21.05.2026 | 293,70 | 295,70 | 288,60 | 292,90 | 2,09% | 3,00 |
| 20.05.2026 | 287,30 | 290,90 | 286,90 | 286,90 | 0,17% | - |
| 19.05.2026 | 285,50 | 286,50 | 283,10 | 286,40 | -0,28% | - |
| 18.05.2026 | 283,10 | 289,50 | 275,90 | 287,20 | 0,60% | - |
| 15.05.2026 | 285,50 | 286,80 | 282,10 | 285,50 | -0,35% | 6,00 |
| 14.05.2026 | 287,30 | 291,30 | 282,70 | 286,50 | -0,31% | - |
| 13.05.2026 | 300,10 | 304,00 | 284,60 | 287,40 | -4,20% | - |
| 12.05.2026 | 295,50 | 301,00 | 289,60 | 300,00 | 1,21% | - |
| 11.05.2026 | 301,30 | 302,10 | 296,20 | 296,40 | -0,67% | - |
| 08.05.2026 | 298,90 | 303,10 | 288,30 | 298,40 | 0,61% | 1,00 |
| 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% | - |