319,810$
6,67%
Echtzeit-Aktienkurs Waters Corp
Bid:
Ask:
Aktienkurse zur Waters Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 299,63 | 322,81 | 299,63 | 319,81 | 6,67% | 1.179.020,00 |
| 30.09.2025 | 289,69 | 300,47 | 287,66 | 299,81 | 3,59% | 848.691,00 |
| 29.09.2025 | 290,81 | 292,44 | 286,59 | 289,43 | -0,78% | 615.646,00 |
| 26.09.2025 | 288,50 | 292,04 | 284,52 | 291,71 | 1,36% | 395.616,00 |
| 25.09.2025 | 289,76 | 290,23 | 285,68 | 287,79 | -1,66% | 470.555,00 |
| 24.09.2025 | 298,23 | 299,66 | 290,77 | 292,65 | -2,20% | 694.915,00 |
| 23.09.2025 | 300,24 | 305,39 | 299,02 | 299,22 | -1,08% | 473.995,00 |
| 22.09.2025 | 299,55 | 302,77 | 295,11 | 302,48 | 0,54% | 730.419,00 |
| 19.09.2025 | 305,93 | 307,93 | 300,62 | 300,87 | -1,80% | 2.010.282,00 |
| 18.09.2025 | 304,00 | 309,57 | 302,47 | 306,38 | 0,89% | 790.364,00 |
| 17.09.2025 | 303,68 | 311,44 | 300,92 | 303,68 | 0,20% | 1.005.522,00 |
| 16.09.2025 | 299,68 | 304,34 | 296,61 | 303,08 | 1,35% | 514.718,00 |
| 15.09.2025 | 297,50 | 299,69 | 295,20 | 299,04 | 1,24% | 489.117,00 |
| 12.09.2025 | 299,45 | 302,28 | 294,96 | 295,39 | -2,33% | 326.672,00 |
| 11.09.2025 | 296,00 | 303,24 | 295,12 | 302,45 | 3,21% | 336.105,00 |
| 10.09.2025 | 299,08 | 300,12 | 288,90 | 293,03 | -2,49% | 857.344,00 |
| 09.09.2025 | 308,77 | 310,80 | 298,14 | 300,52 | -2,86% | 1.083.678,00 |
| 08.09.2025 | 305,23 | 310,23 | 301,30 | 309,37 | 1,00% | 599.330,00 |
| 05.09.2025 | 299,90 | 309,30 | 299,17 | 306,32 | 2,21% | 502.603,00 |
| 04.09.2025 | 290,49 | 300,35 | 286,14 | 299,69 | 3,32% | 661.239,00 |
| 03.09.2025 | 293,16 | 298,74 | 289,63 | 290,06 | -2,17% | 539.606,00 |
| 02.09.2025 | 299,33 | 302,42 | 292,47 | 296,48 | -1,76% | 537.375,00 |
| 29.08.2025 | 296,87 | 302,94 | 295,55 | 301,80 | 1,39% | 721.667,00 |
| 28.08.2025 | 295,69 | 297,72 | 289,72 | 297,65 | 1,03% | 702.464,00 |
| 27.08.2025 | 294,17 | 299,04 | 292,70 | 294,63 | -0,51% | 360.896,00 |
| 26.08.2025 | 299,32 | 300,18 | 295,45 | 296,14 | -0,94% | 465.959,00 |
| 25.08.2025 | 300,57 | 302,09 | 297,52 | 298,95 | -1,07% | 515.331,00 |
| 22.08.2025 | 291,91 | 304,44 | 291,91 | 302,19 | 4,05% | 490.923,00 |
| 21.08.2025 | 294,08 | 295,97 | 290,18 | 290,44 | -2,12% | 627.872,00 |
| 20.08.2025 | 297,03 | 299,34 | 295,00 | 296,73 | -0,33% | 565.645,00 |
| 19.08.2025 | 289,75 | 298,37 | 289,30 | 297,72 | 2,87% | 645.939,00 |
| 18.08.2025 | 289,68 | 293,97 | 287,58 | 289,40 | -0,74% | 632.490,00 |
| 15.08.2025 | 293,71 | 296,00 | 290,10 | 291,55 | -0,67% | 413.394,00 |
| 14.08.2025 | 295,25 | 295,34 | 291,64 | 293,52 | -1,12% | 659.772,00 |
| 13.08.2025 | 287,00 | 296,89 | 285,85 | 296,83 | 3,96% | 622.840,00 |
| 12.08.2025 | 281,50 | 285,52 | 278,49 | 285,52 | 2,23% | 559.611,00 |
| 11.08.2025 | 281,44 | 283,16 | 279,17 | 279,29 | -0,68% | 547.461,00 |
| 08.08.2025 | 279,23 | 281,20 | 275,05 | 281,20 | 1,15% | 781.280,00 |
| 07.08.2025 | 280,15 | 281,12 | 276,00 | 278,00 | 0,10% | 707.158,00 |
| 06.08.2025 | 281,52 | 281,86 | 276,00 | 277,72 | -1,23% | 942.306,00 |
| 05.08.2025 | 287,60 | 288,12 | 279,50 | 281,19 | -1,54% | 1.389.035,00 |
| 04.08.2025 | 279,80 | 289,60 | 279,19 | 285,59 | -1,63% | 1.281.773,00 |
| 01.08.2025 | 286,25 | 291,20 | 280,67 | 290,31 | 0,54% | 1.200.642,00 |
| 31.07.2025 | 298,17 | 300,76 | 287,85 | 288,76 | -3,45% | 1.373.183,00 |
| 30.07.2025 | 303,91 | 305,75 | 297,38 | 299,07 | -1,36% | 998.404,00 |
| 29.07.2025 | 302,26 | 304,99 | 299,90 | 303,19 | 0,27% | 823.235,00 |
| 28.07.2025 | 301,73 | 305,87 | 299,48 | 302,36 | -0,19% | 782.933,00 |
| 25.07.2025 | 297,00 | 304,44 | 295,09 | 302,95 | 1,50% | 1.038.962,00 |
| 24.07.2025 | 295,73 | 305,00 | 294,19 | 298,47 | 0,96% | 899.707,00 |
| 23.07.2025 | 295,46 | 300,62 | 290,77 | 295,63 | 2,84% | 1.358.430,00 |
| 22.07.2025 | 284,77 | 291,62 | 284,77 | 287,46 | 2,06% | 1.937.118,00 |
| 21.07.2025 | 285,03 | 285,88 | 279,61 | 281,66 | -2,04% | 1.818.390,00 |
| 18.07.2025 | 299,00 | 299,60 | 285,00 | 287,53 | -3,16% | 705.428,00 |
| 17.07.2025 | 289,96 | 297,62 | 288,45 | 296,92 | 2,54% | 1.033.347,00 |
| 16.07.2025 | 291,16 | 291,48 | 284,65 | 289,56 | 0,00% | 1.383.397,00 |
| 15.07.2025 | 306,76 | 309,75 | 287,02 | 289,56 | -4,81% | 2.575.504,00 |
| 14.07.2025 | 317,52 | 326,57 | 302,45 | 304,18 | -13,81% | 3.285.613,00 |
| 11.07.2025 | 352,76 | 357,23 | 347,44 | 352,91 | -0,10% | 564.188,00 |
| 10.07.2025 | 350,83 | 360,00 | 347,51 | 353,28 | 1,17% | 386.420,00 |
| 09.07.2025 | 350,91 | 350,91 | 343,83 | 349,21 | 0,41% | 324.461,00 |
| 08.07.2025 | 345,85 | 356,07 | 345,09 | 347,78 | 0,30% | 431.546,00 |
| 07.07.2025 | 350,61 | 350,61 | 341,86 | 346,73 | -1,00% | 443.016,00 |
| 03.07.2025 | 352,30 | 354,13 | 348,90 | 350,22 | -0,48% | 251.699,00 |
| 02.07.2025 | 359,44 | 361,84 | 349,39 | 351,92 | -1,43% | 526.875,00 |
| 01.07.2025 | 348,07 | 366,67 | 347,27 | 357,04 | 2,29% | 487.643,00 |
| 30.06.2025 | 352,58 | 353,59 | 345,88 | 349,04 | -0,96% | 427.433,00 |
| 27.06.2025 | 354,30 | 358,06 | 350,91 | 352,41 | -0,70% | 787.859,00 |
| 26.06.2025 | 352,41 | 358,89 | 351,19 | 354,91 | 1,40% | 858.535,00 |
| 25.06.2025 | 346,00 | 355,95 | 342,91 | 350,01 | 0,93% | 358.656,00 |
| 24.06.2025 | 345,74 | 349,25 | 342,79 | 346,80 | 1,16% | 394.364,00 |
| 23.06.2025 | 343,63 | 344,61 | 337,51 | 342,83 | 0,06% | 433.700,00 |
| 20.06.2025 | 339,76 | 343,83 | 339,09 | 342,63 | 0,96% | 924.500,00 |
| 18.06.2025 | 340,26 | 343,60 | 334,00 | 339,36 | -0,51% | 359.907,00 |
| 17.06.2025 | 344,61 | 346,27 | 338,96 | 341,10 | -1,93% | 318.400,00 |
| 16.06.2025 | 343,50 | 349,91 | 339,69 | 347,81 | 1,61% | 294.622,00 |
| 13.06.2025 | 342,52 | 348,93 | 341,22 | 342,30 | -2,08% | 329.023,00 |
| 12.06.2025 | 346,24 | 349,60 | 341,51 | 349,57 | 1,02% | 393.003,00 |
| 11.06.2025 | 349,98 | 354,69 | 346,05 | 346,05 | -1,08% | 444.506,00 |
| 10.06.2025 | 350,52 | 356,70 | 346,16 | 349,84 | 0,43% | 1.025.423,00 |
| 09.06.2025 | 351,25 | 354,63 | 348,30 | 348,33 | -0,81% | 344.728,00 |
| 06.06.2025 | 351,00 | 352,95 | 348,63 | 351,17 | 1,40% | 302.293,00 |
| 05.06.2025 | 353,09 | 353,58 | 344,75 | 346,33 | -1,93% | 383.353,00 |
| 04.06.2025 | 349,85 | 354,92 | 349,30 | 353,15 | 1,08% | 296.649,00 |
| 03.06.2025 | 342,91 | 350,16 | 336,35 | 349,39 | 1,66% | 305.640,00 |
| 02.06.2025 | 345,66 | 346,28 | 339,36 | 343,68 | -1,59% | 374.886,00 |
| 30.05.2025 | 356,14 | 356,14 | 344,04 | 349,24 | -1,71% | 860.874,00 |
| 29.05.2025 | 359,79 | 360,27 | 353,32 | 355,30 | 0,20% | 341.675,00 |
| 28.05.2025 | 356,36 | 358,68 | 354,11 | 354,59 | -1,05% | 383.812,00 |
| 27.05.2025 | 352,92 | 360,88 | 350,83 | 358,36 | 3,46% | 488.376,00 |
| 23.05.2025 | 343,20 | 347,47 | 340,33 | 346,37 | -0,60% | 412.720,00 |
| 22.05.2025 | 344,85 | 349,94 | 343,78 | 348,46 | 0,32% | 435.337,00 |
| 21.05.2025 | 359,60 | 359,91 | 346,70 | 347,36 | -4,07% | 753.986,00 |
| 20.05.2025 | 356,94 | 364,01 | 356,52 | 362,10 | 1,00% | 691.303,00 |
| 19.05.2025 | 355,58 | 358,86 | 354,02 | 358,53 | -0,26% | 392.499,00 |
| 16.05.2025 | 350,59 | 359,48 | 348,66 | 359,48 | 2,24% | 359.775,00 |
| 15.05.2025 | 343,02 | 351,90 | 336,34 | 351,60 | 1,80% | 531.568,00 |
| 14.05.2025 | 354,59 | 358,37 | 344,83 | 345,38 | -3,80% | 619.662,00 |
| 13.05.2025 | 364,50 | 368,00 | 357,75 | 359,02 | -2,09% | 472.107,00 |
| 12.05.2025 | 355,64 | 368,02 | 354,79 | 366,67 | 6,57% | 634.163,00 |
| 09.05.2025 | 356,48 | 356,48 | 343,15 | 344,06 | -1,94% | 355.902,00 |