411,000€
2,04%
Echtzeit-Aktienkurs Waters Corp
Bid:
Ask:
Aktienkurse zur Waters Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 401,40 | 416,10 | 400,00 | 411,20 | 2,09% | 204,00 |
| 05.11.2026 | 416,90 | 420,00 | 402,40 | 402,80 | -3,41% | 84,00 |
| 04.11.2026 | 410,00 | 423,20 | 405,00 | 417,00 | 1,36% | 26,00 |
| 03.11.2026 | 399,50 | 423,60 | 397,30 | 411,40 | 2,24% | 402,00 |
| 02.11.2026 | 415,50 | 417,40 | 398,70 | 402,40 | -2,99% | 2.410,00 |
| 30.10.2026 | 429,00 | 432,40 | 411,10 | 414,80 | -3,45% | - |
| 29.10.2026 | 429,50 | 433,10 | 421,80 | 429,60 | 0,66% | 674,00 |
| 28.10.2026 | 419,80 | 432,90 | 417,20 | 426,80 | 1,38% | 30,00 |
| 27.10.2026 | 407,20 | 422,60 | 405,80 | 421,00 | 3,19% | 16,00 |
| 26.10.2026 | 405,30 | 412,90 | 404,50 | 408,00 | 0,54% | 15,00 |
| 23.10.2026 | 405,20 | 407,40 | 399,20 | 405,80 | -0,15% | 34,00 |
| 22.10.2026 | 405,50 | 415,20 | 400,00 | 406,40 | -0,25% | 58,00 |
| 21.10.2026 | 394,80 | 409,10 | 378,00 | 407,40 | 3,03% | 161,00 |
| 20.10.2026 | 387,20 | 398,70 | 385,90 | 395,40 | 2,01% | - |
| 19.10.2026 | 388,40 | 393,20 | 385,80 | 387,60 | -0,31% | 15,00 |
| 16.10.2026 | 396,20 | 398,10 | 384,60 | 388,80 | -1,82% | 31,00 |
| 15.10.2026 | 400,20 | 400,70 | 396,00 | 396,00 | 1,18% | - |
| 14.10.2026 | 383,80 | 396,80 | 383,20 | 391,40 | 2,09% | 37,00 |
| 13.10.2026 | 387,20 | 388,60 | 377,80 | 383,40 | -1,13% | 18,00 |
| 12.10.2026 | 388,40 | 389,40 | 381,70 | 387,80 | 0,10% | 290,00 |
| 09.10.2026 | 383,60 | 390,80 | 377,30 | 387,40 | 1,20% | 12,00 |
| 08.10.2026 | 388,30 | 391,70 | 376,10 | 382,80 | -1,64% | - |
| 07.10.2026 | 388,20 | 392,70 | 382,80 | 389,20 | 0,31% | 15,00 |
| 06.10.2026 | 392,20 | 403,90 | 383,70 | 388,00 | -1,07% | 100,00 |
| 05.10.2026 | 379,40 | 392,80 | 376,00 | 392,20 | 3,70% | 1.110,00 |
| 02.10.2026 | 378,30 | 384,90 | 376,40 | 378,20 | -0,05% | 48,00 |
| 01.10.2026 | 391,90 | 395,40 | 377,20 | 378,40 | -2,57% | 28,00 |
| 30.09.2026 | 390,50 | 394,70 | 386,20 | 388,40 | -0,82% | - |
| 29.09.2026 | 389,20 | 391,60 | 385,90 | 391,60 | 0,56% | 91,00 |
| 28.09.2026 | 380,50 | 391,80 | 375,10 | 389,40 | 2,26% | 31,00 |
| 25.09.2026 | 378,60 | 382,50 | 372,80 | 380,80 | 0,74% | 179,00 |
| 24.09.2026 | 368,50 | 383,20 | 366,90 | 378,00 | 2,33% | 789,00 |
| 23.09.2026 | 372,90 | 376,50 | 369,20 | 369,40 | -0,70% | - |
| 22.09.2026 | 369,90 | 378,80 | 369,20 | 372,00 | 0,65% | - |
| 21.09.2026 | 368,80 | 371,80 | 366,80 | 369,60 | 0,43% | 31,00 |
| 18.09.2026 | 375,00 | 375,60 | 366,60 | 368,00 | -1,66% | 37,00 |
| 17.09.2026 | 367,40 | 375,40 | 366,80 | 374,20 | 2,46% | 67,00 |
| 16.09.2026 | 362,00 | 369,60 | 358,30 | 365,20 | 0,94% | 51,00 |
| 15.09.2026 | 354,40 | 364,70 | 352,70 | 361,80 | 1,80% | - |
| 14.09.2026 | 352,90 | 357,00 | 348,20 | 355,40 | 0,91% | 106,00 |
| 11.09.2026 | 346,10 | 353,50 | 346,10 | 352,20 | 1,67% | - |
| 10.09.2026 | 349,30 | 354,20 | 324,80 | 346,40 | -0,52% | 240,00 |
| 09.09.2026 | 346,10 | 353,70 | 339,80 | 348,20 | 0,46% | - |
| 08.09.2026 | 350,90 | 353,80 | 343,90 | 346,60 | 0,46% | 15,00 |
| 07.09.2026 | 350,80 | 351,20 | 344,90 | 345,00 | -2,04% | 13,00 |
| 04.09.2026 | 355,50 | 357,20 | 349,20 | 352,20 | -0,90% | - |
| 03.09.2026 | 356,00 | 360,30 | 348,10 | 355,40 | 0,00% | 16,00 |
| 02.09.2026 | 350,20 | 358,70 | 348,50 | 355,40 | 1,43% | - |
| 01.09.2026 | 357,60 | 360,20 | 348,80 | 350,40 | -1,96% | 457,00 |
| 31.08.2026 | 353,90 | 358,00 | 351,20 | 357,40 | -0,11% | 13,00 |
| 28.08.2026 | 362,00 | 363,30 | 355,80 | 357,80 | -0,94% | 26,00 |
| 27.08.2026 | 355,90 | 365,10 | 355,80 | 361,20 | 1,40% | 1.833,00 |
| 26.08.2026 | 355,20 | 359,10 | 351,00 | 356,20 | 0,39% | - |
| 25.08.2026 | 352,60 | 355,30 | 349,90 | 354,80 | 0,74% | 110,00 |
| 24.08.2026 | 351,60 | 353,10 | 344,30 | 352,20 | 0,11% | 1.315,00 |
| 21.08.2026 | 346,30 | 353,40 | 339,40 | 351,80 | 1,38% | 44,00 |
| 20.08.2026 | 354,60 | 360,50 | 346,50 | 347,00 | -2,53% | - |
| 19.08.2026 | 345,90 | 359,00 | 342,60 | 356,00 | 21,46% | - |
| 05.05.2026 | 259,00 | 293,80 | 257,70 | 293,10 | 13,54% | 1.085,00 |
| 04.05.2026 | 261,10 | 263,10 | 256,00 | 258,15 | -2,16% | - |
| 30.04.2026 | 248,90 | 263,95 | 248,50 | 263,85 | 5,84% | - |
| 29.04.2026 | 259,40 | 259,40 | 245,70 | 249,30 | -2,94% | 65,00 |
| 28.04.2026 | 256,00 | 258,60 | 253,45 | 256,85 | 0,43% | 916,00 |
| 27.04.2026 | 263,50 | 265,00 | 255,75 | 255,75 | -3,23% | 215,00 |
| 24.04.2026 | 266,10 | 269,60 | 264,25 | 264,30 | -0,70% | - |
| 23.04.2026 | 283,90 | 284,50 | 258,50 | 266,15 | -6,79% | 102,00 |
| 22.04.2026 | 286,90 | 288,00 | 281,10 | 285,55 | -0,28% | 227,00 |
| 21.04.2026 | 285,40 | 294,50 | 281,40 | 286,35 | 0,51% | 124,00 |
| 20.04.2026 | 275,40 | 285,15 | 274,60 | 284,90 | 2,17% | 57,00 |
| 17.04.2026 | 271,50 | 279,00 | 270,30 | 278,85 | 2,95% | 37,00 |
| 16.04.2026 | 276,60 | 277,80 | 269,60 | 270,85 | -2,03% | 85,00 |
| 15.04.2026 | 280,50 | 282,50 | 275,20 | 276,45 | -1,50% | - |
| 14.04.2026 | 276,10 | 282,80 | 272,30 | 280,65 | 1,57% | 127,00 |
| 13.04.2026 | 270,70 | 276,35 | 269,50 | 276,30 | 1,10% | 49,00 |
| 10.04.2026 | 271,70 | 274,50 | 270,10 | 273,30 | 0,59% | 11,00 |
| 09.04.2026 | 272,70 | 272,90 | 265,80 | 271,70 | -0,48% | 7,00 |
| 08.04.2026 | 269,50 | 275,60 | 266,50 | 273,00 | 2,79% | 183,00 |
| 07.04.2026 | 262,60 | 267,40 | 255,10 | 265,60 | 0,74% | 128,00 |
| 02.04.2026 | 258,05 | 265,45 | 255,25 | 263,65 | 1,89% | 202,00 |
| 01.04.2026 | 258,05 | 263,40 | 256,70 | 258,75 | 0,37% | 77,00 |
| 31.03.2026 | 257,25 | 261,35 | 255,40 | 257,80 | 0,74% | 22,00 |
| 30.03.2026 | 251,70 | 257,75 | 251,70 | 255,90 | 1,97% | 14,00 |
| 27.03.2026 | 261,30 | 263,10 | 250,55 | 250,95 | -3,87% | 30,00 |
| 26.03.2026 | 260,60 | 266,75 | 259,20 | 261,05 | -0,21% | 44,00 |
| 25.03.2026 | 261,25 | 264,55 | 255,00 | 261,60 | 0,06% | 19,00 |
| 24.03.2026 | 260,35 | 263,50 | 257,30 | 261,45 | 0,56% | 18,00 |
| 23.03.2026 | 257,55 | 264,20 | 254,15 | 260,00 | -0,19% | 886,00 |
| 20.03.2026 | 258,45 | 262,20 | 255,77 | 260,50 | 0,72% | 22,00 |
| 19.03.2026 | 257,70 | 262,30 | 254,85 | 258,65 | 0,52% | 220,00 |
| 18.03.2026 | 258,50 | 265,45 | 254,23 | 257,30 | -0,10% | 32,00 |
| 17.03.2026 | 251,70 | 260,10 | 248,35 | 257,55 | 2,18% | 1.378,00 |
| 16.03.2026 | 252,20 | 255,27 | 247,60 | 252,05 | 0,58% | 35,00 |
| 13.03.2026 | 248,20 | 255,38 | 243,50 | 250,60 | 1,58% | 524,00 |
| 12.03.2026 | 255,70 | 257,45 | 246,00 | 246,70 | -3,90% | 37,00 |
| 11.03.2026 | 260,65 | 261,05 | 254,85 | 256,70 | -0,98% | 31,00 |
| 10.03.2026 | 263,25 | 264,55 | 255,70 | 259,25 | -1,31% | 138,00 |
| 09.03.2026 | 249,30 | 264,65 | 249,25 | 262,70 | 0,94% | 646,00 |
| 06.03.2026 | 272,25 | 275,20 | 260,15 | 260,25 | -4,16% | 42,00 |
| 05.03.2026 | 272,80 | 278,75 | 270,10 | 271,55 | -0,98% | 254,00 |
| 04.03.2026 | 266,45 | 274,40 | 265,65 | 274,25 | 2,18% | 186,00 |