276,552$
-2,17%
Echtzeit-Aktienkurs Watts Water Technologies Inc.
Bid:
Ask:
Aktienkurse zur Watts Water Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 282,78 | 282,78 | 275,02 | 276,90 | -2,05% | 307.143,00 |
| 28.08.2025 | 284,50 | 285,09 | 279,41 | 282,70 | -0,58% | 218.239,00 |
| 27.08.2025 | 283,20 | 285,90 | 281,90 | 284,36 | 0,46% | 151.138,00 |
| 26.08.2025 | 281,06 | 284,00 | 280,24 | 283,05 | 0,72% | 197.075,00 |
| 25.08.2025 | 277,99 | 281,67 | 277,99 | 281,02 | 0,16% | 173.498,00 |
| 22.08.2025 | 273,94 | 281,60 | 272,13 | 280,57 | 3,46% | 168.164,00 |
| 21.08.2025 | 275,77 | 276,23 | 270,90 | 271,20 | -1,83% | 232.205,00 |
| 20.08.2025 | 277,81 | 278,80 | 275,69 | 276,26 | -0,70% | 176.855,00 |
| 19.08.2025 | 275,39 | 279,16 | 274,88 | 278,20 | 1,38% | 135.582,00 |
| 18.08.2025 | 271,28 | 274,50 | 271,00 | 274,41 | 1,28% | 135.072,00 |
| 15.08.2025 | 275,64 | 275,97 | 270,33 | 270,95 | -1,26% | 156.366,00 |
| 14.08.2025 | 276,76 | 276,76 | 271,67 | 274,42 | -1,03% | 159.424,00 |
| 13.08.2025 | 272,80 | 278,20 | 270,08 | 277,27 | 1,66% | 234.691,00 |
| 12.08.2025 | 269,38 | 273,76 | 267,79 | 272,75 | 2,16% | 227.752,00 |
| 11.08.2025 | 263,00 | 267,44 | 262,41 | 266,98 | 1,81% | 199.671,00 |
| 08.08.2025 | 262,91 | 269,66 | 261,15 | 262,24 | 0,60% | 295.450,00 |
| 07.08.2025 | 264,16 | 269,10 | 251,17 | 260,68 | -1,16% | 528.991,00 |
| 06.08.2025 | 260,16 | 266,53 | 258,45 | 263,73 | 0,00% | 650.729,00 |
| 05.08.2025 | 263,79 | 265,46 | 260,22 | 263,74 | 0,80% | 241.158,00 |
| 04.08.2025 | 260,39 | 262,41 | 259,64 | 261,65 | 1,02% | 171.778,00 |
| 01.08.2025 | 260,02 | 261,66 | 255,15 | 259,02 | -1,26% | 335.400,00 |
| 31.07.2025 | 259,90 | 263,07 | 259,23 | 262,32 | 0,54% | 257.302,00 |
| 30.07.2025 | 253,06 | 261,96 | 251,83 | 260,91 | 3,33% | 459.541,00 |
| 29.07.2025 | 254,09 | 254,45 | 251,22 | 252,49 | 0,11% | 146.557,00 |
| 28.07.2025 | 251,72 | 254,00 | 250,83 | 252,20 | -0,23% | 181.895,00 |
| 25.07.2025 | 253,13 | 253,19 | 250,63 | 252,78 | 0,32% | 92.477,00 |
| 24.07.2025 | 249,84 | 252,32 | 249,06 | 251,97 | 0,27% | 108.231,00 |
| 23.07.2025 | 250,56 | 252,00 | 249,91 | 251,30 | 0,58% | 127.580,00 |
| 22.07.2025 | 246,55 | 251,60 | 246,55 | 249,84 | 0,47% | 149.490,00 |
| 21.07.2025 | 251,21 | 253,00 | 248,21 | 248,68 | -0,98% | 138.305,00 |
| 18.07.2025 | 252,09 | 252,61 | 248,49 | 251,14 | -0,15% | 243.178,00 |
| 17.07.2025 | 247,36 | 252,26 | 247,21 | 251,52 | 1,82% | 269.376,00 |
| 16.07.2025 | 246,81 | 248,00 | 242,77 | 247,02 | -0,29% | 222.020,00 |
| 15.07.2025 | 252,81 | 253,27 | 247,29 | 247,75 | -1,95% | 251.084,00 |
| 14.07.2025 | 255,44 | 255,44 | 250,76 | 252,69 | -0,77% | 213.204,00 |
| 11.07.2025 | 256,46 | 257,99 | 253,69 | 254,64 | -1,36% | 222.414,00 |
| 10.07.2025 | 256,56 | 260,93 | 256,30 | 258,16 | 0,62% | 144.233,00 |
| 09.07.2025 | 255,13 | 257,16 | 253,06 | 256,57 | 0,83% | 163.788,00 |
| 08.07.2025 | 251,71 | 257,40 | 249,96 | 254,47 | 1,80% | 224.401,00 |
| 07.07.2025 | 253,79 | 255,71 | 248,98 | 249,96 | -2,09% | 201.039,00 |
| 03.07.2025 | 253,99 | 255,29 | 253,09 | 255,29 | 1,03% | 94.847,00 |
| 02.07.2025 | 248,66 | 253,41 | 248,48 | 252,69 | 0,75% | 180.939,00 |
| 01.07.2025 | 244,05 | 254,14 | 244,05 | 250,81 | 2,00% | 159.544,00 |
| 30.06.2025 | 245,79 | 247,18 | 244,72 | 245,89 | -0,02% | 179.574,00 |
| 27.06.2025 | 248,16 | 249,51 | 245,17 | 245,95 | -0,51% | 269.598,00 |
| 26.06.2025 | 244,37 | 247,26 | 243,00 | 247,22 | 1,31% | 134.743,00 |
| 25.06.2025 | 244,91 | 246,69 | 242,38 | 244,03 | -0,86% | 164.601,00 |
| 24.06.2025 | 246,55 | 247,94 | 245,14 | 246,14 | 0,42% | 125.423,00 |
| 23.06.2025 | 238,58 | 245,54 | 238,58 | 245,12 | 2,13% | 142.175,00 |
| 20.06.2025 | 242,68 | 244,04 | 239,11 | 240,01 | -0,43% | 357.368,00 |
| 18.06.2025 | 240,49 | 245,82 | 240,36 | 241,05 | 0,22% | 221.183,00 |
| 17.06.2025 | 239,84 | 241,41 | 238,84 | 240,52 | -0,29% | 160.144,00 |
| 16.06.2025 | 241,57 | 242,97 | 238,47 | 241,22 | 1,00% | 103.833,00 |
| 13.06.2025 | 238,91 | 241,89 | 237,72 | 238,84 | -1,24% | 166.531,00 |
| 12.06.2025 | 242,95 | 245,28 | 241,09 | 241,85 | -1,21% | 256.699,00 |
| 11.06.2025 | 245,20 | 247,53 | 243,30 | 244,80 | -0,20% | 248.443,00 |
| 10.06.2025 | 245,79 | 247,32 | 244,11 | 245,28 | 0,01% | 164.917,00 |
| 09.06.2025 | 244,46 | 247,40 | 243,79 | 245,25 | 0,25% | 112.969,00 |
| 06.06.2025 | 245,00 | 247,20 | 242,80 | 244,65 | 1,60% | 123.419,00 |
| 05.06.2025 | 238,00 | 242,27 | 237,92 | 240,79 | 0,56% | 156.227,00 |
| 04.06.2025 | 240,68 | 241,37 | 238,59 | 239,45 | -0,59% | 154.565,00 |
| 03.06.2025 | 238,31 | 243,07 | 238,31 | 240,87 | 0,66% | 159.495,00 |
| 02.06.2025 | 239,94 | 240,27 | 237,15 | 239,29 | -1,17% | 158.602,00 |
| 30.05.2025 | 241,34 | 243,09 | 240,32 | 242,12 | -0,19% | 220.455,00 |
| 29.05.2025 | 242,94 | 243,76 | 240,57 | 242,59 | 0,60% | 122.064,00 |
| 28.05.2025 | 244,00 | 244,00 | 240,80 | 241,15 | -1,26% | 202.382,00 |
| 27.05.2025 | 239,68 | 244,32 | 239,02 | 244,22 | 2,92% | 148.027,00 |
| 23.05.2025 | 235,14 | 237,33 | 235,14 | 237,29 | -0,72% | 154.170,00 |
| 22.05.2025 | 238,79 | 240,23 | 236,01 | 239,02 | 0,42% | 137.240,00 |
| 21.05.2025 | 240,94 | 241,10 | 236,96 | 238,02 | -2,38% | 239.974,00 |
| 20.05.2025 | 247,10 | 247,10 | 242,17 | 243,83 | -1,07% | 172.773,00 |
| 19.05.2025 | 241,08 | 247,93 | 240,72 | 246,46 | 0,96% | 190.294,00 |
| 16.05.2025 | 239,98 | 244,35 | 239,44 | 244,11 | 1,24% | 223.733,00 |
| 15.05.2025 | 240,07 | 241,62 | 239,73 | 241,11 | 0,38% | 236.758,00 |
| 14.05.2025 | 241,26 | 243,00 | 239,96 | 240,19 | -1,31% | 267.068,00 |
| 13.05.2025 | 246,84 | 248,17 | 243,01 | 243,38 | -1,02% | 318.648,00 |
| 12.05.2025 | 244,67 | 247,47 | 236,00 | 245,88 | 3,97% | 253.135,00 |
| 09.05.2025 | 234,91 | 236,50 | 230,47 | 236,50 | 0,64% | 297.477,00 |
| 08.05.2025 | 223,01 | 237,09 | 221,04 | 235,00 | 11,07% | 602.812,00 |
| 07.05.2025 | 212,52 | 213,48 | 209,85 | 211,58 | -0,12% | 237.583,00 |
| 06.05.2025 | 213,04 | 213,60 | 210,96 | 211,84 | -0,86% | 165.787,00 |
| 05.05.2025 | 213,25 | 215,53 | 212,92 | 213,67 | -0,58% | 131.861,00 |
| 02.05.2025 | 213,43 | 215,69 | 212,32 | 214,92 | 2,09% | 143.848,00 |
| 01.05.2025 | 207,91 | 212,23 | 206,74 | 210,52 | 1,33% | 180.613,00 |
| 30.04.2025 | 205,59 | 208,44 | 201,21 | 207,75 | 0,44% | 223.475,00 |
| 29.04.2025 | 204,97 | 208,19 | 202,82 | 206,84 | 0,28% | 148.203,00 |
| 28.04.2025 | 206,94 | 209,37 | 204,23 | 206,26 | -0,28% | 189.949,00 |
| 25.04.2025 | 208,40 | 210,15 | 205,01 | 206,84 | -1,28% | 132.948,00 |
| 24.04.2025 | 204,41 | 210,60 | 204,40 | 209,53 | 2,41% | 293.191,00 |
| 23.04.2025 | 208,46 | 211,60 | 203,44 | 204,60 | 0,20% | 216.228,00 |
| 22.04.2025 | 195,68 | 205,40 | 195,68 | 204,19 | 5,66% | 333.135,00 |
| 21.04.2025 | 195,79 | 195,79 | 191,20 | 193,26 | -1,92% | 127.793,00 |
| 17.04.2025 | 197,94 | 198,92 | 195,12 | 197,04 | -0,20% | 199.559,00 |
| 16.04.2025 | 199,18 | 201,38 | 195,93 | 197,44 | -0,43% | 269.599,00 |
| 15.04.2025 | 195,44 | 199,68 | 195,44 | 198,29 | 1,37% | 212.790,00 |
| 14.04.2025 | 196,85 | 197,57 | 193,14 | 195,61 | 0,98% | 208.851,00 |
| 11.04.2025 | 191,16 | 195,08 | 189,29 | 193,71 | 2,18% | 150.650,00 |
| 10.04.2025 | 190,64 | 192,43 | 184,21 | 189,58 | -2,89% | 183.918,00 |
| 09.04.2025 | 178,79 | 198,92 | 177,59 | 195,22 | 8,22% | 280.254,00 |
| 08.04.2025 | 186,91 | 189,34 | 178,04 | 180,40 | -1,38% | 236.903,00 |