279,110$
0,43%
Echtzeit-Aktienkurs Watts Water Technologies
Bid:
Ask:
Aktienkurse zur Watts Water Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 279,00 | 281,02 | 276,28 | 279,11 | 0,43% | 201.316,00 |
| 11.12.2025 | 278,00 | 281,60 | 276,96 | 277,92 | 1,08% | 186.081,00 |
| 10.12.2025 | 266,50 | 276,70 | 266,50 | 274,94 | 2,85% | 197.075,00 |
| 09.12.2025 | 271,41 | 273,94 | 266,76 | 267,32 | -1,40% | 154.820,00 |
| 08.12.2025 | 271,24 | 274,32 | 269,97 | 271,12 | -0,56% | 120.557,00 |
| 05.12.2025 | 275,75 | 275,75 | 270,48 | 272,66 | -0,46% | 201.416,00 |
| 04.12.2025 | 275,41 | 275,94 | 272,69 | 273,92 | -0,38% | 97.945,00 |
| 03.12.2025 | 274,58 | 276,95 | 271,98 | 274,97 | 1,42% | 161.514,00 |
| 02.12.2025 | 274,90 | 275,03 | 270,89 | 271,12 | -0,65% | 156.311,00 |
| 01.12.2025 | 273,13 | 275,88 | 271,80 | 272,89 | -1,08% | 168.095,00 |
| 28.11.2025 | 276,82 | 279,60 | 275,45 | 275,88 | -0,67% | 68.468,00 |
| 26.11.2025 | 276,46 | 280,09 | 276,46 | 277,74 | -0,03% | 146.962,00 |
| 25.11.2025 | 268,11 | 278,77 | 268,11 | 277,81 | 2,75% | 225.831,00 |
| 24.11.2025 | 272,55 | 274,45 | 270,10 | 270,38 | 1,51% | 173.943,00 |
| 20.11.2025 | 268,92 | 272,87 | 265,62 | 266,35 | -0,15% | 136.099,00 |
| 19.11.2025 | 267,00 | 270,74 | 265,44 | 266,74 | -0,05% | 121.954,00 |
| 18.11.2025 | 264,53 | 268,65 | 262,96 | 266,87 | 0,58% | 116.613,00 |
| 17.11.2025 | 268,77 | 269,70 | 264,14 | 265,34 | -2,44% | 178.154,00 |
| 13.11.2025 | 276,28 | 278,00 | 271,07 | 271,97 | -1,61% | 156.568,00 |
| 12.11.2025 | 275,60 | 279,91 | 275,60 | 276,43 | 0,30% | 127.711,00 |
| 11.11.2025 | 275,60 | 278,14 | 272,92 | 275,60 | -0,09% | 101.645,00 |
| 10.11.2025 | 274,17 | 277,84 | 273,20 | 275,85 | 0,97% | 149.803,00 |
| 07.11.2025 | 262,67 | 274,79 | 262,64 | 273,21 | 3,67% | 251.379,00 |
| 06.11.2025 | 279,97 | 282,23 | 260,00 | 263,55 | -6,62% | 412.359,00 |
| 05.11.2025 | 276,16 | 283,76 | 271,10 | 282,24 | 2,75% | 295.217,00 |
| 04.11.2025 | 271,17 | 275,95 | 269,62 | 274,69 | 1,06% | 125.014,00 |
| 03.11.2025 | 270,51 | 273,15 | 268,09 | 271,80 | -0,29% | 138.011,00 |
| 31.10.2025 | 271,65 | 274,67 | 271,60 | 272,60 | -0,17% | 136.027,00 |
| 30.10.2025 | 272,32 | 278,99 | 271,85 | 273,07 | -0,03% | 159.387,00 |
| 29.10.2025 | 276,86 | 279,19 | 270,92 | 273,15 | -0,85% | 149.549,00 |
| 28.10.2025 | 276,21 | 276,30 | 274,28 | 275,48 | -0,33% | 106.165,00 |
| 27.10.2025 | 278,01 | 279,25 | 275,64 | 276,39 | -0,78% | 119.596,00 |
| 24.10.2025 | 280,08 | 281,34 | 276,41 | 278,55 | 0,01% | 110.675,00 |
| 23.10.2025 | 283,14 | 284,08 | 278,11 | 278,52 | -1,07% | 197.216,00 |
| 22.10.2025 | 287,06 | 287,06 | 280,67 | 281,52 | -0,03% | 177.360,00 |
| 21.10.2025 | 276,26 | 283,88 | 276,26 | 281,61 | -0,01% | 93.125,00 |
| 20.10.2025 | 277,47 | 281,69 | 276,33 | 281,65 | 2,17% | 133.107,00 |
| 17.10.2025 | 275,88 | 277,00 | 274,16 | 275,68 | -0,14% | 113.676,00 |
| 16.10.2025 | 278,02 | 280,00 | 273,58 | 276,07 | -0,61% | 100.823,00 |
| 15.10.2025 | 269,10 | 278,67 | 269,10 | 277,77 | 1,18% | 101.777,00 |
| 14.10.2025 | 269,52 | 275,11 | 267,62 | 274,54 | 1,22% | 105.170,00 |
| 13.10.2025 | 270,34 | 273,89 | 268,04 | 271,24 | 1,47% | 164.969,00 |
| 10.10.2025 | 275,53 | 276,00 | 265,98 | 267,32 | -2,32% | 207.720,00 |
| 09.10.2025 | 280,06 | 280,10 | 273,27 | 273,68 | -2,39% | 128.685,00 |
| 08.10.2025 | 279,91 | 280,79 | 277,13 | 280,37 | 0,84% | 99.792,00 |
| 07.10.2025 | 283,95 | 283,95 | 276,65 | 278,03 | -1,72% | 129.232,00 |
| 06.10.2025 | 287,09 | 287,09 | 281,04 | 282,91 | 0,79% | 117.375,00 |
| 02.10.2025 | 277,39 | 282,43 | 276,95 | 280,69 | 0,83% | 208.157,00 |
| 01.10.2025 | 277,58 | 279,26 | 275,00 | 278,39 | -0,32% | 111.236,00 |
| 30.09.2025 | 276,62 | 279,65 | 276,62 | 279,28 | 1,06% | 107.872,00 |
| 29.09.2025 | 277,52 | 279,84 | 275,12 | 276,36 | -0,74% | 136.288,00 |
| 26.09.2025 | 277,44 | 279,41 | 275,97 | 278,41 | 1,19% | 79.530,00 |
| 25.09.2025 | 274,24 | 276,42 | 273,86 | 275,13 | -0,23% | 108.956,00 |
| 24.09.2025 | 280,97 | 281,54 | 275,00 | 275,77 | -1,31% | 265.104,00 |
| 23.09.2025 | 281,13 | 283,60 | 278,30 | 279,44 | -0,19% | 116.805,00 |
| 22.09.2025 | 279,99 | 282,43 | 278,63 | 279,98 | -0,34% | 132.889,00 |
| 19.09.2025 | 285,52 | 285,83 | 280,59 | 280,94 | -1,72% | 540.938,00 |
| 18.09.2025 | 281,42 | 287,16 | 281,12 | 285,86 | 2,05% | 151.340,00 |
| 17.09.2025 | 283,22 | 287,89 | 279,08 | 280,12 | -0,41% | 177.958,00 |
| 16.09.2025 | 281,68 | 283,88 | 278,96 | 281,27 | -0,19% | 129.861,00 |
| 15.09.2025 | 281,82 | 283,75 | 280,72 | 281,81 | 0,13% | 112.622,00 |
| 12.09.2025 | 285,01 | 285,01 | 280,17 | 281,44 | -0,81% | 105.560,00 |
| 11.09.2025 | 278,45 | 284,34 | 278,28 | 283,73 | 1,89% | 129.941,00 |
| 10.09.2025 | 277,57 | 279,54 | 276,27 | 278,47 | 0,85% | 180.876,00 |
| 09.09.2025 | 282,66 | 282,66 | 275,26 | 276,13 | -2,68% | 139.136,00 |
| 08.09.2025 | 282,00 | 284,23 | 279,00 | 283,72 | 1,22% | 148.623,00 |
| 05.09.2025 | 282,29 | 282,69 | 275,38 | 280,31 | 0,21% | 151.373,00 |
| 04.09.2025 | 277,69 | 279,71 | 275,45 | 279,71 | 1,45% | 195.168,00 |
| 03.09.2025 | 279,36 | 279,83 | 273,64 | 275,72 | -0,73% | 111.043,00 |
| 02.09.2025 | 273,58 | 278,59 | 273,39 | 277,74 | 0,30% | 150.760,00 |
| 29.08.2025 | 282,78 | 282,78 | 275,02 | 276,90 | -2,05% | 307.143,00 |
| 28.08.2025 | 284,50 | 285,09 | 279,41 | 282,70 | -0,58% | 213.530,00 |
| 27.08.2025 | 283,20 | 285,90 | 281,90 | 284,36 | 0,46% | 151.109,00 |
| 26.08.2025 | 281,06 | 284,00 | 280,24 | 283,05 | 0,72% | 197.074,00 |
| 25.08.2025 | 277,99 | 281,67 | 277,99 | 281,02 | 0,16% | 173.498,00 |
| 22.08.2025 | 274,42 | 281,60 | 272,13 | 280,57 | 3,46% | 164.715,00 |
| 21.08.2025 | 275,77 | 276,23 | 270,90 | 271,20 | -1,83% | 232.032,00 |
| 20.08.2025 | 277,81 | 278,80 | 275,69 | 276,26 | -0,70% | 173.883,00 |
| 19.08.2025 | 275,39 | 279,16 | 274,88 | 278,20 | 1,38% | 124.624,00 |
| 18.08.2025 | 271,28 | 274,50 | 271,00 | 274,41 | 1,28% | 130.094,00 |
| 15.08.2025 | 275,95 | 275,97 | 270,33 | 270,95 | -1,26% | 150.589,00 |
| 14.08.2025 | 276,76 | 276,76 | 271,67 | 274,42 | -1,03% | 158.989,00 |
| 13.08.2025 | 272,80 | 278,20 | 270,08 | 277,27 | 1,66% | 231.739,00 |
| 12.08.2025 | 269,38 | 273,76 | 267,79 | 272,75 | 2,16% | 178.633,00 |
| 11.08.2025 | 263,00 | 267,44 | 262,41 | 266,98 | 1,81% | 199.480,00 |
| 08.08.2025 | 261,15 | 269,66 | 261,15 | 262,24 | 0,60% | 290.266,00 |
| 07.08.2025 | 264,16 | 269,10 | 251,17 | 260,68 | -1,16% | 418.793,00 |
| 06.08.2025 | 260,16 | 266,53 | 258,45 | 263,73 | 0,00% | 642.111,00 |
| 05.08.2025 | 263,79 | 265,46 | 260,22 | 263,74 | 0,80% | 240.770,00 |
| 04.08.2025 | 260,39 | 262,41 | 259,64 | 261,65 | 1,02% | 171.726,00 |
| 01.08.2025 | 261,66 | 261,66 | 255,15 | 259,02 | -1,26% | 335.378,00 |
| 31.07.2025 | 259,90 | 263,07 | 259,23 | 262,32 | 0,54% | 257.294,00 |
| 30.07.2025 | 253,06 | 261,96 | 251,83 | 260,91 | 3,33% | 450.858,00 |
| 29.07.2025 | 254,09 | 254,45 | 251,22 | 252,49 | 0,11% | 140.918,00 |
| 28.07.2025 | 251,72 | 254,00 | 250,83 | 252,20 | -0,23% | 177.796,00 |
| 25.07.2025 | 252,49 | 253,19 | 250,63 | 252,78 | 0,32% | 92.475,00 |
| 24.07.2025 | 249,84 | 252,32 | 249,06 | 251,97 | 0,27% | 108.231,00 |
| 23.07.2025 | 250,56 | 252,00 | 249,91 | 251,30 | 0,58% | 127.492,00 |
| 22.07.2025 | 246,55 | 251,60 | 246,55 | 249,84 | 0,47% | 149.432,00 |
| 21.07.2025 | 251,21 | 253,00 | 248,21 | 248,68 | -0,98% | 138.305,00 |