199,933$
-1,66%
Echtzeit-Aktienkurs Watts Water Technologies Inc.
Bid:
Ask:
Aktienkurse zur Watts Water Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 203,79 | 206,28 | 199,63 | 199,70 | -1,77% | - |
| 31.12.2024 | 203,64 | 204,44 | 202,36 | 203,30 | 0,20% | 82.488,00 |
| 30.12.2024 | 203,63 | 203,68 | 200,29 | 202,90 | -0,40% | 83.590,00 |
| 27.12.2024 | 205,16 | 206,63 | 201,90 | 203,72 | -1,52% | 104.000,00 |
| 26.12.2024 | 203,59 | 207,14 | 203,37 | 206,87 | 1,01% | 69.124,00 |
| 24.12.2024 | 203,45 | 205,07 | 202,57 | 204,81 | 0,55% | 59.943,00 |
| 23.12.2024 | 201,49 | 204,44 | 200,86 | 203,69 | 0,83% | 187.198,00 |
| 20.12.2024 | 202,13 | 206,69 | 201,32 | 202,02 | -0,69% | 662.846,00 |
| 19.12.2024 | 205,79 | 207,59 | 203,22 | 203,42 | -1,05% | 209.406,00 |
| 18.12.2024 | 215,37 | 216,32 | 204,77 | 205,58 | -4,27% | 238.466,00 |
| 17.12.2024 | 217,32 | 220,29 | 214,71 | 214,76 | -1,79% | 338.224,00 |
| 16.12.2024 | 216,66 | 220,05 | 216,66 | 218,67 | 0,35% | 139.957,00 |
| 13.12.2024 | 218,93 | 219,20 | 217,27 | 217,91 | -1,11% | 143.354,00 |
| 12.12.2024 | 221,13 | 221,13 | 218,63 | 220,36 | -0,50% | 176.662,00 |
| 11.12.2024 | 221,01 | 222,70 | 220,41 | 221,46 | 0,74% | 173.739,00 |
| 10.12.2024 | 213,88 | 221,05 | 213,88 | 219,84 | 0,93% | 131.480,00 |
| 09.12.2024 | 217,19 | 218,88 | 215,89 | 217,82 | 1,23% | 110.558,00 |
| 06.12.2024 | 216,59 | 216,59 | 214,64 | 215,17 | -0,13% | 142.781,00 |
| 05.12.2024 | 215,34 | 217,36 | 213,52 | 215,44 | -0,35% | 117.698,00 |
| 04.12.2024 | 214,02 | 216,42 | 213,22 | 216,20 | 1,08% | 127.218,00 |
| 03.12.2024 | 213,90 | 214,51 | 211,52 | 213,90 | -0,47% | 113.420,00 |
| 02.12.2024 | 216,07 | 216,98 | 212,35 | 214,92 | -0,40% | 136.594,00 |
| 29.11.2024 | 215,96 | 217,43 | 215,00 | 215,79 | 0,33% | 79.184,00 |
| 27.11.2024 | 214,17 | 218,05 | 214,17 | 215,09 | 0,11% | 187.042,00 |
| 26.11.2024 | 217,84 | 217,84 | 214,33 | 214,86 | -1,65% | 123.536,00 |
| 25.11.2024 | 217,02 | 221,19 | 217,02 | 218,46 | 1,53% | 186.834,00 |
| 22.11.2024 | 211,41 | 215,55 | 210,41 | 215,17 | 2,07% | 160.635,00 |
| 21.11.2024 | 207,79 | 212,39 | 207,79 | 210,80 | 2,05% | 105.380,00 |
| 20.11.2024 | 206,30 | 207,67 | 204,52 | 206,56 | -0,55% | 146.602,00 |
| 19.11.2024 | 208,60 | 209,22 | 206,07 | 207,70 | -1,64% | 147.967,00 |
| 18.11.2024 | 211,53 | 213,66 | 211,01 | 211,17 | 0,07% | 131.070,00 |
| 15.11.2024 | 212,71 | 213,00 | 210,08 | 211,02 | -0,44% | 148.647,00 |
| 14.11.2024 | 210,97 | 212,38 | 209,55 | 211,96 | 0,86% | 116.122,00 |
| 13.11.2024 | 207,50 | 212,22 | 206,89 | 210,16 | 1,66% | 151.282,00 |
| 12.11.2024 | 210,16 | 210,20 | 205,97 | 206,73 | -2,48% | 122.942,00 |
| 11.11.2024 | 210,60 | 213,23 | 209,10 | 211,98 | 1,69% | 95.003,00 |
| 08.11.2024 | 206,02 | 209,70 | 206,02 | 208,45 | 0,58% | 109.830,00 |
| 07.11.2024 | 211,63 | 211,63 | 206,16 | 207,24 | -2,32% | 157.912,00 |
| 06.11.2024 | 209,42 | 215,79 | 209,42 | 212,17 | 6,15% | 352.177,00 |
| 05.11.2024 | 194,48 | 200,32 | 194,48 | 199,87 | 2,15% | 119.731,00 |
| 04.11.2024 | 195,03 | 197,86 | 193,37 | 195,66 | 1,02% | 108.343,00 |
| 01.11.2024 | 191,75 | 194,69 | 191,75 | 193,68 | 1,62% | 115.126,00 |
| 31.10.2024 | 196,55 | 199,50 | 189,05 | 190,59 | -3,62% | 191.051,00 |
| 30.10.2024 | 198,25 | 200,48 | 197,14 | 197,74 | -0,01% | 122.519,00 |
| 29.10.2024 | 195,80 | 198,27 | 194,84 | 197,76 | 0,28% | 110.419,00 |
| 28.10.2024 | 197,91 | 200,45 | 197,21 | 197,21 | 0,09% | 103.179,00 |
| 25.10.2024 | 200,53 | 200,53 | 196,08 | 197,04 | -0,93% | 110.556,00 |
| 24.10.2024 | 200,41 | 201,58 | 198,41 | 198,89 | -0,76% | 83.541,00 |
| 23.10.2024 | 200,40 | 201,00 | 198,79 | 200,41 | -0,15% | 133.859,00 |
| 22.10.2024 | 202,64 | 203,44 | 200,66 | 200,71 | -1,44% | 103.045,00 |
| 21.10.2024 | 206,26 | 206,42 | 202,86 | 203,65 | -1,09% | 92.295,00 |
| 18.10.2024 | 209,21 | 209,21 | 205,38 | 205,90 | -0,80% | 137.867,00 |
| 17.10.2024 | 207,61 | 208,78 | 206,12 | 207,57 | -0,28% | 150.649,00 |
| 16.10.2024 | 209,21 | 211,04 | 208,11 | 208,16 | 0,46% | 114.058,00 |
| 15.10.2024 | 206,72 | 208,19 | 205,62 | 207,20 | 0,25% | 213.334,00 |
| 14.10.2024 | 206,94 | 207,80 | 205,60 | 206,69 | -0,32% | 133.432,00 |
| 11.10.2024 | 203,92 | 208,19 | 203,92 | 207,36 | 1,45% | 87.278,00 |
| 10.10.2024 | 205,23 | 206,04 | 203,82 | 204,39 | -1,45% | 107.511,00 |
| 09.10.2024 | 204,51 | 208,35 | 204,03 | 207,40 | 1,86% | 164.263,00 |
| 08.10.2024 | 204,94 | 205,96 | 203,27 | 203,61 | -0,35% | 145.574,00 |
| 07.10.2024 | 203,52 | 205,31 | 202,06 | 204,32 | -0,31% | 87.005,00 |
| 04.10.2024 | 206,86 | 206,86 | 203,46 | 204,95 | 0,63% | 72.968,00 |
| 03.10.2024 | 204,33 | 205,72 | 203,07 | 203,66 | -1,10% | 80.814,00 |
| 02.10.2024 | 205,00 | 206,60 | 204,17 | 205,92 | -0,05% | 100.319,00 |
| 01.10.2024 | 207,12 | 207,70 | 204,10 | 206,03 | -0,56% | 88.829,00 |
| 30.09.2024 | 206,65 | 207,82 | 204,83 | 207,19 | -0,15% | 88.327,00 |
| 27.09.2024 | 209,54 | 210,98 | 207,05 | 207,51 | -0,18% | 107.263,00 |
| 26.09.2024 | 208,27 | 210,30 | 207,50 | 207,88 | 1,04% | 122.295,00 |
| 25.09.2024 | 207,22 | 207,22 | 203,86 | 205,75 | -0,57% | 112.816,00 |
| 24.09.2024 | 206,79 | 207,66 | 204,79 | 206,93 | 0,37% | 108.196,00 |
| 23.09.2024 | 206,63 | 206,87 | 203,55 | 206,16 | 0,55% | 91.480,00 |
| 20.09.2024 | 208,94 | 208,94 | 203,92 | 205,04 | -0,85% | 516.763,00 |
| 19.09.2024 | 204,85 | 207,49 | 201,83 | 206,80 | 3,37% | 150.876,00 |
| 18.09.2024 | 199,72 | 204,05 | 198,68 | 200,05 | 0,57% | 177.914,00 |
| 17.09.2024 | 196,85 | 199,52 | 194,66 | 198,91 | 1,93% | 149.491,00 |
| 16.09.2024 | 195,46 | 196,43 | 194,17 | 195,14 | 0,32% | 97.002,00 |
| 13.09.2024 | 195,15 | 196,96 | 193,41 | 194,51 | 1,08% | 76.195,00 |
| 12.09.2024 | 191,75 | 192,76 | 190,34 | 192,44 | 0,74% | 88.517,00 |
| 11.09.2024 | 191,52 | 191,52 | 186,86 | 191,03 | -0,35% | 114.217,00 |
| 10.09.2024 | 191,44 | 191,96 | 189,88 | 191,70 | 0,40% | 114.951,00 |
| 09.09.2024 | 189,30 | 191,50 | 189,21 | 190,94 | 0,99% | 125.269,00 |
| 06.09.2024 | 189,49 | 191,66 | 187,20 | 189,06 | -0,60% | 230.705,00 |
| 05.09.2024 | 192,75 | 192,75 | 188,79 | 190,20 | -1,07% | 209.827,00 |
| 04.09.2024 | 192,55 | 193,44 | 191,72 | 192,25 | -0,62% | 214.949,00 |
| 03.09.2024 | 194,80 | 197,46 | 192,32 | 193,44 | -1,66% | 376.358,00 |
| 30.08.2024 | 195,13 | 196,75 | 194,01 | 196,70 | 1,13% | 123.307,00 |
| 29.08.2024 | 195,29 | 195,29 | 193,01 | 194,50 | 0,53% | 158.713,00 |
| 28.08.2024 | 192,22 | 193,56 | 191,31 | 193,48 | 0,74% | 179.294,00 |
| 27.08.2024 | 191,87 | 193,11 | 189,90 | 192,05 | -0,36% | 163.256,00 |
| 26.08.2024 | 193,00 | 193,99 | 190,95 | 192,74 | 0,87% | 144.561,00 |
| 23.08.2024 | 187,98 | 192,68 | 187,26 | 191,07 | 2,39% | 156.067,00 |
| 22.08.2024 | 185,84 | 187,85 | 184,18 | 186,61 | 0,40% | 244.362,00 |
| 21.08.2024 | 186,67 | 186,67 | 184,59 | 185,86 | 0,27% | 106.274,00 |
| 20.08.2024 | 186,55 | 188,62 | 183,20 | 185,36 | -0,88% | 160.651,00 |
| 19.08.2024 | 186,46 | 187,52 | 185,00 | 187,01 | 0,72% | 111.184,00 |
| 16.08.2024 | 185,26 | 186,15 | 184,85 | 185,67 | 0,09% | 146.224,00 |
| 15.08.2024 | 185,69 | 186,37 | 183,44 | 185,50 | 1,95% | 118.167,00 |
| 14.08.2024 | 182,98 | 182,98 | 179,87 | 181,96 | -0,19% | 95.246,00 |
| 13.08.2024 | 180,21 | 182,56 | 179,02 | 182,30 | 2,26% | 144.051,00 |
| 12.08.2024 | 181,61 | 181,61 | 178,27 | 178,27 | -2,32% | 144.648,00 |