243,329$
0,92%
Echtzeit-Aktienkurs Watts Water Technologies Inc.
Bid:
Ask:
Aktienkurse zur Watts Water Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 180,67 | 194,60 | 179,63 | 182,92 | -2,43% | 236.047,00 |
| 04.04.2025 | 191,01 | 191,47 | 184,05 | 187,48 | -4,07% | 239.158,00 |
| 03.04.2025 | 202,78 | 202,78 | 194,51 | 195,44 | -6,26% | 200.016,00 |
| 02.04.2025 | 204,47 | 208,86 | 203,62 | 208,50 | 1,14% | 151.955,00 |
| 01.04.2025 | 202,97 | 206,69 | 202,57 | 206,15 | 1,09% | 161.618,00 |
| 31.03.2025 | 202,78 | 205,16 | 202,00 | 203,92 | -0,03% | 222.522,00 |
| 28.03.2025 | 209,10 | 210,50 | 203,70 | 203,98 | -2,56% | 155.687,00 |
| 27.03.2025 | 212,29 | 213,09 | 208,77 | 209,34 | -1,39% | 151.423,00 |
| 26.03.2025 | 212,24 | 214,61 | 210,74 | 212,30 | 0,43% | 149.230,00 |
| 25.03.2025 | 212,82 | 213,63 | 209,88 | 211,40 | -0,52% | 172.591,00 |
| 24.03.2025 | 209,25 | 212,84 | 209,03 | 212,50 | 2,68% | 179.334,00 |
| 21.03.2025 | 207,80 | 209,19 | 205,32 | 206,95 | -1,59% | 1.035.662,00 |
| 20.03.2025 | 204,86 | 213,33 | 204,86 | 210,30 | -1,32% | 283.277,00 |
| 19.03.2025 | 212,45 | 214,47 | 210,57 | 213,12 | 0,57% | 163.255,00 |
| 18.03.2025 | 212,79 | 214,66 | 211,82 | 211,92 | -0,96% | 172.972,00 |
| 17.03.2025 | 210,56 | 217,04 | 210,56 | 213,98 | 1,41% | 216.887,00 |
| 14.03.2025 | 208,73 | 211,35 | 206,77 | 211,00 | 2,23% | 137.028,00 |
| 13.03.2025 | 208,00 | 208,65 | 204,64 | 206,39 | -1,28% | 146.840,00 |
| 12.03.2025 | 210,32 | 210,83 | 207,67 | 209,06 | 0,00% | 191.347,00 |
| 11.03.2025 | 214,32 | 214,94 | 209,05 | 209,05 | -2,33% | 185.154,00 |
| 10.03.2025 | 213,01 | 217,60 | 212,46 | 214,03 | -0,47% | 191.405,00 |
| 07.03.2025 | 211,04 | 215,30 | 209,78 | 215,05 | 1,60% | 149.842,00 |
| 06.03.2025 | 208,02 | 212,66 | 206,29 | 211,67 | 1,18% | 170.213,00 |
| 05.03.2025 | 205,13 | 209,74 | 204,59 | 209,20 | 2,25% | 179.427,00 |
| 04.03.2025 | 207,78 | 208,59 | 204,40 | 204,60 | -2,46% | 209.079,00 |
| 03.03.2025 | 215,86 | 215,86 | 209,21 | 209,77 | -2,24% | 156.485,00 |
| 28.02.2025 | 212,16 | 214,81 | 211,16 | 214,58 | 1,08% | 153.529,00 |
| 27.02.2025 | 211,67 | 214,60 | 211,22 | 212,28 | -0,48% | 114.970,00 |
| 26.02.2025 | 215,82 | 216,16 | 212,96 | 213,30 | -0,95% | 97.413,00 |
| 25.02.2025 | 214,90 | 216,91 | 214,21 | 215,35 | 1,19% | 155.113,00 |
| 24.02.2025 | 215,63 | 215,80 | 212,67 | 212,82 | -1,00% | 158.577,00 |
| 21.02.2025 | 221,26 | 221,26 | 214,05 | 214,96 | -2,07% | 160.362,00 |
| 20.02.2025 | 219,74 | 220,46 | 216,99 | 219,50 | 0,45% | 150.530,00 |
| 19.02.2025 | 216,41 | 220,00 | 216,01 | 218,52 | 0,13% | 147.954,00 |
| 18.02.2025 | 214,85 | 218,69 | 214,19 | 218,23 | 2,07% | 168.457,00 |
| 17.02.2025 | 213,69 | 213,80 | 213,69 | 213,80 | -0,03% | - |
| 14.02.2025 | 220,24 | 222,22 | 213,72 | 213,87 | -2,82% | 225.094,00 |
| 13.02.2025 | 221,64 | 222,14 | 218,61 | 220,07 | -0,45% | 182.821,00 |
| 12.02.2025 | 221,39 | 222,10 | 216,47 | 221,07 | -1,60% | 338.782,00 |
| 11.02.2025 | 213,43 | 232,60 | 213,43 | 224,67 | 7,63% | 429.315,00 |
| 10.02.2025 | 206,65 | 209,35 | 203,99 | 208,75 | 1,80% | 232.796,00 |
| 07.02.2025 | 206,62 | 207,41 | 202,30 | 205,05 | -1,00% | 282.464,00 |
| 06.02.2025 | 207,00 | 207,50 | 204,98 | 207,12 | 0,64% | 251.592,00 |
| 05.02.2025 | 206,00 | 207,46 | 203,38 | 205,81 | 0,02% | 160.203,00 |
| 04.02.2025 | 205,62 | 207,27 | 204,98 | 205,76 | 0,14% | 216.742,00 |
| 03.02.2025 | 202,84 | 207,46 | 198,85 | 205,47 | -0,63% | 451.433,00 |
| 31.01.2025 | 206,71 | 209,60 | 204,98 | 206,78 | -0,24% | 265.532,00 |
| 30.01.2025 | 209,67 | 209,67 | 205,87 | 207,27 | -0,15% | 153.662,00 |
| 29.01.2025 | 210,02 | 212,43 | 206,51 | 207,58 | -1,72% | 158.272,00 |
| 28.01.2025 | 211,00 | 211,93 | 209,25 | 211,21 | 0,00% | 102.855,00 |
| 27.01.2025 | 210,44 | 212,59 | 209,15 | 211,20 | 0,30% | 147.097,00 |
| 24.01.2025 | 210,28 | 210,66 | 209,26 | 210,56 | -0,46% | 104.795,00 |
| 23.01.2025 | 211,10 | 211,80 | 209,24 | 211,54 | 0,22% | 160.533,00 |
| 22.01.2025 | 211,68 | 211,68 | 208,66 | 211,07 | -0,90% | 111.597,00 |
| 21.01.2025 | 207,57 | 213,70 | 207,57 | 212,99 | 2,67% | 119.964,00 |
| 17.01.2025 | 208,85 | 209,46 | 206,03 | 207,45 | 0,06% | 126.039,00 |
| 16.01.2025 | 205,37 | 207,81 | 203,66 | 207,33 | 1,34% | 108.052,00 |
| 15.01.2025 | 207,00 | 207,99 | 202,87 | 204,58 | 0,92% | 84.789,00 |
| 14.01.2025 | 201,16 | 202,90 | 199,69 | 202,72 | 1,74% | 107.212,00 |
| 13.01.2025 | 195,26 | 199,78 | 193,79 | 199,26 | 2,04% | 123.727,00 |
| 10.01.2025 | 196,89 | 197,28 | 194,59 | 195,28 | -3,16% | 147.590,00 |
| 08.01.2025 | 198,61 | 201,93 | 196,94 | 201,66 | 0,79% | 95.563,00 |
| 07.01.2025 | 201,99 | 203,26 | 198,62 | 200,07 | -0,95% | 139.394,00 |
| 06.01.2025 | 202,86 | 204,23 | 201,01 | 201,99 | -0,59% | 115.806,00 |
| 03.01.2025 | 200,23 | 203,83 | 199,53 | 203,18 | 1,30% | 90.849,00 |
| 02.01.2025 | 203,21 | 205,68 | 199,77 | 200,58 | -1,34% | 111.201,00 |
| 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 |