394,810$
-0,39%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 394,52 | 399,85 | 392,80 | 394,81 | -0,39% | 458.099,00 |
| 04.12.2025 | 397,00 | 397,62 | 386,09 | 396,37 | -0,31% | 621.777,00 |
| 03.12.2025 | 400,64 | 403,80 | 397,11 | 397,62 | -0,25% | 468.909,00 |
| 02.12.2025 | 397,71 | 401,30 | 393,21 | 398,62 | 0,21% | 442.330,00 |
| 01.12.2025 | 401,61 | 404,32 | 397,47 | 397,79 | -1,40% | 412.681,00 |
| 28.11.2025 | 406,05 | 409,79 | 401,66 | 403,42 | -0,91% | 211.043,00 |
| 26.11.2025 | 409,33 | 410,07 | 400,45 | 407,14 | -1,31% | 628.613,00 |
| 25.11.2025 | 401,86 | 414,15 | 400,17 | 412,54 | 3,25% | 570.973,00 |
| 24.11.2025 | 394,00 | 402,23 | 390,87 | 399,54 | 5,53% | 1.090.549,00 |
| 20.11.2025 | 380,89 | 384,35 | 374,56 | 378,62 | 0,63% | 356.634,00 |
| 19.11.2025 | 374,61 | 377,61 | 371,57 | 376,25 | -0,10% | 585.115,00 |
| 18.11.2025 | 379,95 | 380,95 | 372,27 | 376,63 | -0,36% | 445.580,00 |
| 17.11.2025 | 378,50 | 383,94 | 374,98 | 377,98 | -0,35% | 558.552,00 |
| 13.11.2025 | 384,34 | 390,58 | 379,07 | 379,30 | -2,08% | 633.662,00 |
| 12.11.2025 | 385,11 | 391,79 | 382,91 | 387,37 | 0,32% | 501.974,00 |
| 11.11.2025 | 380,00 | 388,55 | 377,90 | 386,14 | 2,54% | 536.146,00 |
| 10.11.2025 | 374,27 | 378,89 | 372,60 | 376,57 | 1,31% | 495.146,00 |
| 07.11.2025 | 370,36 | 372,80 | 364,92 | 371,69 | 0,14% | 407.301,00 |
| 06.11.2025 | 369,69 | 374,07 | 363,64 | 371,16 | -0,22% | 1.135.607,00 |
| 05.11.2025 | 366,55 | 374,73 | 360,71 | 371,97 | 1,26% | 778.743,00 |
| 04.11.2025 | 351,72 | 382,02 | 350,65 | 367,34 | 6,29% | 1.419.665,00 |
| 03.11.2025 | 346,38 | 348,05 | 341,07 | 345,59 | -1,15% | 846.588,00 |
| 31.10.2025 | 341,83 | 352,76 | 340,09 | 349,60 | 1,95% | 602.576,00 |
| 30.10.2025 | 344,64 | 350,36 | 342,27 | 342,90 | -0,17% | 603.613,00 |
| 29.10.2025 | 342,49 | 348,42 | 342,23 | 343,47 | -0,72% | 527.989,00 |
| 28.10.2025 | 350,11 | 353,01 | 345,02 | 345,95 | -1,65% | 467.471,00 |
| 27.10.2025 | 359,67 | 359,79 | 351,75 | 351,75 | -2,16% | 520.695,00 |
| 24.10.2025 | 359,31 | 359,66 | 352,77 | 359,50 | 1,07% | 544.993,00 |
| 23.10.2025 | 346,72 | 356,06 | 346,72 | 355,68 | 2,01% | 544.499,00 |
| 22.10.2025 | 351,00 | 357,26 | 346,96 | 348,67 | -0,16% | 573.940,00 |
| 21.10.2025 | 349,36 | 364,99 | 347,00 | 349,23 | 1,76% | 640.637,00 |
| 20.10.2025 | 337,20 | 346,18 | 334,41 | 343,18 | 2,57% | 578.762,00 |
| 17.10.2025 | 330,97 | 337,62 | 328,65 | 334,59 | -0,08% | 445.446,00 |
| 16.10.2025 | 327,89 | 337,25 | 323,46 | 334,87 | 0,74% | 730.901,00 |
| 15.10.2025 | 333,29 | 336,00 | 329,79 | 332,41 | -0,22% | 559.206,00 |
| 14.10.2025 | 332,44 | 338,37 | 331,87 | 333,14 | -0,95% | 649.795,00 |
| 13.10.2025 | 330,73 | 337,11 | 329,02 | 336,33 | 1,61% | 745.900,00 |
| 10.10.2025 | 329,55 | 336,73 | 328,39 | 331,00 | 0,17% | 1.647.702,00 |
| 09.10.2025 | 329,38 | 331,13 | 325,13 | 330,45 | 0,85% | 744.090,00 |
| 08.10.2025 | 320,94 | 330,48 | 319,60 | 327,65 | 2,92% | 603.814,00 |
| 07.10.2025 | 328,36 | 331,28 | 318,14 | 318,35 | -2,83% | 490.098,00 |
| 06.10.2025 | 328,65 | 330,00 | 325,54 | 327,62 | 1,77% | 421.438,00 |
| 02.10.2025 | 319,98 | 327,86 | 318,13 | 321,92 | 0,66% | 615.817,00 |
| 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 |