389,200€
-0,76%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 392,20 | 403,90 | 383,70 | 388,10 | -1,05% | 71,00 |
| 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 |
| 03.03.2026 | 261,15 | 269,20 | 258,15 | 268,40 | 2,23% | 63,00 |
| 02.03.2026 | 263,80 | 267,50 | 262,40 | 262,55 | -2,71% | 639,00 |
| 27.02.2026 | 269,40 | 271,35 | 265,80 | 269,85 | -1,17% | 915,00 |
| 26.02.2026 | 269,90 | 273,70 | 266,85 | 273,05 | 0,74% | 31,00 |
| 25.02.2026 | 276,40 | 277,30 | 268,08 | 271,05 | -2,18% | 1.079,00 |
| 24.02.2026 | 277,90 | 281,80 | 273,50 | 277,10 | -0,43% | 707,00 |
| 23.02.2026 | 280,45 | 284,05 | 277,25 | 278,30 | -1,75% | 194,00 |
| 20.02.2026 | 279,55 | 284,13 | 271,00 | 283,25 | 1,52% | 721,00 |
| 19.02.2026 | 277,75 | 280,85 | 263,75 | 279,00 | 0,38% | 2.007,00 |
| 18.02.2026 | 270,45 | 278,58 | 268,10 | 277,95 | 2,45% | 273,00 |
| 17.02.2026 | 271,80 | 274,15 | 261,75 | 271,30 | 0,09% | 246,00 |
| 16.02.2026 | 273,30 | 273,45 | 270,20 | 271,05 | -0,53% | 101,00 |
| 13.02.2026 | 269,25 | 274,10 | 263,75 | 272,50 | 1,08% | 44,00 |
| 12.02.2026 | 278,30 | 280,25 | 257,50 | 269,60 | -2,92% | 244,00 |
| 11.02.2026 | 275,10 | 284,20 | 272,85 | 277,70 | 0,87% | 145,00 |
| 10.02.2026 | 276,20 | 281,35 | 271,35 | 275,30 | -0,15% | 549,00 |
| 09.02.2026 | 322,05 | 322,40 | 273,95 | 275,70 | -14,54% | 65,00 |
| 06.02.2026 | 321,15 | 324,75 | 313,50 | 322,60 | 0,59% | 13,00 |
| 05.02.2026 | 325,55 | 326,50 | 316,80 | 320,70 | -1,90% | - |
| 04.02.2026 | 321,35 | 330,00 | 316,75 | 326,90 | 2,00% | 33,00 |
| 03.02.2026 | 321,25 | 326,15 | 307,15 | 320,50 | -0,37% | 798,00 |
| 02.02.2026 | 310,05 | 321,75 | 309,70 | 321,70 | 2,85% | - |
| 30.01.2026 | 312,50 | 316,10 | 309,80 | 312,80 | -0,16% | - |