209,050$
-2,33%
Echtzeit-Aktienkurs Watts Water Technologies Inc.
Bid:
Ask:
Aktienkurse zur Watts Water Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 212,87 | 214,94 | 209,05 | 209,05 | -2,33% | 185.151,00 |
| 10.03.2025 | 213,01 | 217,60 | 212,46 | 214,03 | -0,47% | 190.834,00 |
| 07.03.2025 | 211,06 | 215,30 | 209,78 | 215,05 | 1,60% | 149.833,00 |
| 06.03.2025 | 208,02 | 212,66 | 206,29 | 211,67 | 1,18% | 169.922,00 |
| 05.03.2025 | 205,13 | 209,74 | 204,59 | 209,20 | 2,25% | 178.894,00 |
| 04.03.2025 | 207,78 | 208,59 | 204,40 | 204,60 | -2,46% | 208.316,00 |
| 03.03.2025 | 215,86 | 215,86 | 209,21 | 209,77 | -2,24% | 156.111,00 |
| 28.02.2025 | 212,19 | 214,81 | 211,16 | 214,58 | 1,08% | 152.237,00 |
| 27.02.2025 | 211,67 | 214,60 | 211,22 | 212,28 | -0,48% | 114.492,00 |
| 26.02.2025 | 215,82 | 216,16 | 212,96 | 213,30 | -0,95% | 97.413,00 |
| 25.02.2025 | 214,90 | 216,91 | 214,21 | 215,35 | 1,19% | 154.649,00 |
| 24.02.2025 | 215,63 | 215,80 | 212,67 | 212,82 | -1,00% | 147.591,00 |
| 21.02.2025 | 219,54 | 221,26 | 214,05 | 214,96 | -2,07% | 155.025,00 |
| 20.02.2025 | 219,74 | 220,46 | 216,99 | 219,50 | 0,45% | 150.530,00 |
| 19.02.2025 | 216,41 | 220,00 | 216,01 | 218,52 | 0,13% | 144.435,00 |
| 18.02.2025 | 214,85 | 218,69 | 214,19 | 218,23 | 2,04% | 163.772,00 |
| 14.02.2025 | 220,24 | 222,22 | 213,72 | 213,87 | -2,82% | 225.094,00 |
| 13.02.2025 | 221,64 | 222,14 | 218,61 | 220,07 | -0,45% | 182.811,00 |
| 12.02.2025 | 221,39 | 222,10 | 216,47 | 221,07 | -1,60% | 338.715,00 |
| 11.02.2025 | 213,43 | 232,60 | 213,43 | 224,67 | 7,63% | 429.307,00 |
| 10.02.2025 | 206,65 | 209,35 | 203,99 | 208,75 | 1,80% | 232.232,00 |
| 07.02.2025 | 207,18 | 207,41 | 202,30 | 205,05 | -1,00% | 282.464,00 |
| 06.02.2025 | 207,00 | 207,50 | 204,98 | 207,12 | 0,64% | 249.754,00 |
| 05.02.2025 | 206,00 | 207,46 | 203,38 | 205,81 | 0,02% | 160.003,00 |
| 04.02.2025 | 205,62 | 207,27 | 204,98 | 205,76 | 0,14% | 206.710,00 |
| 03.02.2025 | 202,84 | 207,46 | 198,85 | 205,47 | -0,63% | 449.440,00 |
| 31.01.2025 | 207,00 | 209,60 | 204,98 | 206,78 | -0,24% | 265.412,00 |
| 30.01.2025 | 209,67 | 209,67 | 205,87 | 207,27 | -0,15% | 153.490,00 |
| 29.01.2025 | 210,02 | 212,43 | 206,51 | 207,58 | -1,72% | 158.271,00 |
| 28.01.2025 | 211,00 | 211,93 | 209,25 | 211,21 | 0,00% | 102.854,00 |
| 27.01.2025 | 210,44 | 212,59 | 209,15 | 211,20 | 0,30% | 147.096,00 |
| 24.01.2025 | 210,55 | 210,66 | 209,26 | 210,56 | -0,46% | 90.943,00 |
| 23.01.2025 | 211,10 | 211,80 | 209,24 | 211,54 | 0,22% | 150.371,00 |
| 22.01.2025 | 211,68 | 211,68 | 208,66 | 211,07 | -0,90% | 111.597,00 |
| 21.01.2025 | 207,57 | 213,70 | 207,57 | 212,99 | 2,67% | 108.160,00 |
| 17.01.2025 | 208,85 | 209,46 | 206,03 | 207,45 | 0,06% | 126.039,00 |
| 16.01.2025 | 205,37 | 207,81 | 203,66 | 207,33 | 1,34% | 108.050,00 |
| 15.01.2025 | 207,00 | 207,99 | 202,87 | 204,58 | 0,92% | 84.789,00 |
| 14.01.2025 | 201,16 | 202,90 | 199,69 | 202,72 | 1,74% | 107.129,00 |
| 13.01.2025 | 195,26 | 199,78 | 193,79 | 199,26 | 2,04% | 115.663,00 |
| 10.01.2025 | 196,89 | 197,28 | 194,59 | 195,28 | -3,16% | 147.294,00 |
| 08.01.2025 | 198,61 | 201,93 | 196,94 | 201,66 | 0,79% | 95.563,00 |
| 07.01.2025 | 201,99 | 203,26 | 198,62 | 200,07 | -0,95% | 139.309,00 |
| 06.01.2025 | 202,86 | 204,23 | 201,01 | 201,99 | -0,59% | 115.385,00 |
| 03.01.2025 | 199,53 | 203,83 | 199,53 | 203,18 | 1,30% | 72.922,00 |
| 02.01.2025 | 203,21 | 205,68 | 199,77 | 200,58 | -1,34% | 111.199,00 |
| 31.12.2024 | 203,64 | 204,44 | 202,36 | 203,30 | 0,20% | 82.488,00 |
| 30.12.2024 | 203,25 | 203,68 | 200,29 | 202,90 | -0,40% | 79.132,00 |
| 27.12.2024 | 203,36 | 206,63 | 201,90 | 203,72 | -1,52% | 103.993,00 |
| 26.12.2024 | 203,59 | 207,14 | 203,37 | 206,87 | 1,01% | 69.095,00 |
| 24.12.2024 | 203,45 | 205,07 | 202,57 | 204,81 | 0,55% | 59.943,00 |
| 23.12.2024 | 203,40 | 204,44 | 200,86 | 203,69 | 0,83% | 187.144,00 |
| 20.12.2024 | 202,13 | 206,69 | 201,32 | 202,02 | -0,69% | 579.434,00 |
| 19.12.2024 | 205,79 | 207,59 | 203,22 | 203,42 | -1,05% | 209.136,00 |
| 18.12.2024 | 215,37 | 216,33 | 204,77 | 205,58 | -4,27% | 238.466,00 |
| 17.12.2024 | 219,43 | 220,29 | 214,71 | 214,76 | -1,79% | 338.220,00 |
| 16.12.2024 | 216,66 | 220,05 | 216,66 | 218,67 | 0,35% | 139.956,00 |
| 13.12.2024 | 219,20 | 219,20 | 217,27 | 217,91 | -1,11% | 137.529,00 |
| 12.12.2024 | 221,13 | 221,13 | 218,63 | 220,36 | -0,50% | 173.662,00 |
| 11.12.2024 | 221,01 | 222,70 | 220,41 | 221,46 | 0,74% | 173.739,00 |
| 10.12.2024 | 213,88 | 221,05 | 213,88 | 219,84 | 0,93% | 131.474,00 |
| 09.12.2024 | 217,19 | 218,88 | 215,89 | 217,82 | 1,23% | 110.555,00 |
| 06.12.2024 | 215,44 | 216,59 | 214,64 | 215,17 | -0,13% | 142.771,00 |
| 05.12.2024 | 215,34 | 217,36 | 213,52 | 215,44 | -0,35% | 117.698,00 |
| 04.12.2024 | 214,02 | 216,42 | 213,22 | 216,20 | 1,08% | 127.213,00 |
| 03.12.2024 | 213,90 | 214,51 | 211,52 | 213,90 | -0,47% | 107.620,00 |
| 02.12.2024 | 216,07 | 216,98 | 212,35 | 214,92 | -0,40% | 130.869,00 |
| 29.11.2024 | 215,96 | 217,43 | 215,00 | 215,79 | 0,33% | 79.184,00 |
| 27.11.2024 | 214,17 | 218,05 | 214,17 | 215,09 | 0,11% | 187.042,00 |
| 26.11.2024 | 217,84 | 217,84 | 214,33 | 214,86 | -1,65% | 123.498,00 |
| 25.11.2024 | 217,02 | 221,19 | 217,02 | 218,46 | 1,53% | 178.227,00 |
| 22.11.2024 | 210,41 | 215,55 | 210,41 | 215,17 | 4,17% | 144.259,00 |
| 20.11.2024 | 206,30 | 207,67 | 204,52 | 206,56 | -0,55% | 139.757,00 |
| 19.11.2024 | 208,60 | 209,22 | 206,07 | 207,70 | -1,64% | 132.871,00 |
| 18.11.2024 | 211,53 | 213,66 | 211,01 | 211,17 | 0,07% | 131.041,00 |
| 15.11.2024 | 211,78 | 213,00 | 210,08 | 211,02 | -0,44% | 148.577,00 |
| 14.11.2024 | 210,97 | 212,38 | 209,55 | 211,96 | 0,86% | 115.953,00 |
| 13.11.2024 | 207,50 | 212,22 | 206,89 | 210,16 | 1,66% | 151.280,00 |
| 12.11.2024 | 210,16 | 210,20 | 205,97 | 206,73 | -2,48% | 122.825,00 |
| 11.11.2024 | 210,60 | 213,23 | 209,10 | 211,98 | 1,69% | 95.003,00 |
| 08.11.2024 | 206,02 | 209,70 | 206,02 | 208,45 | 0,58% | 109.820,00 |
| 07.11.2024 | 211,63 | 211,63 | 206,16 | 207,24 | -2,32% | 142.380,00 |
| 06.11.2024 | 209,42 | 215,79 | 209,42 | 212,17 | 6,15% | 341.887,00 |
| 05.11.2024 | 194,48 | 200,32 | 194,48 | 199,87 | 2,15% | 119.728,00 |
| 04.11.2024 | 195,03 | 197,86 | 193,37 | 195,66 | 1,02% | 108.343,00 |
| 01.11.2024 | 191,75 | 194,69 | 191,75 | 193,68 | 1,62% | 115.126,00 |
| 31.10.2024 | 196,55 | 199,50 | 189,05 | 190,59 | -3,62% | 191.046,00 |
| 30.10.2024 | 198,25 | 200,48 | 197,14 | 197,74 | -0,01% | 122.509,00 |
| 29.10.2024 | 195,80 | 198,27 | 194,84 | 197,76 | 0,28% | 110.419,00 |
| 28.10.2024 | 197,91 | 200,45 | 197,21 | 197,21 | 0,09% | 95.853,00 |
| 25.10.2024 | 200,53 | 200,53 | 196,08 | 197,04 | -0,93% | 110.556,00 |
| 24.10.2024 | 200,41 | 201,58 | 198,41 | 198,89 | -0,76% | 83.538,00 |
| 23.10.2024 | 200,40 | 201,00 | 198,79 | 200,41 | -0,15% | 133.857,00 |
| 22.10.2024 | 202,64 | 203,44 | 200,66 | 200,71 | -1,44% | 103.045,00 |
| 21.10.2024 | 206,26 | 206,42 | 202,86 | 203,65 | -1,09% | 92.292,00 |
| 18.10.2024 | 209,21 | 209,21 | 205,38 | 205,90 | -0,80% | 127.623,00 |
| 17.10.2024 | 207,61 | 208,78 | 206,12 | 207,57 | -0,28% | 134.348,00 |
| 16.10.2024 | 209,21 | 211,04 | 208,11 | 208,16 | 0,46% | 113.968,00 |
| 15.10.2024 | 206,72 | 208,19 | 205,62 | 207,20 | 0,25% | 213.331,00 |
| 14.10.2024 | 206,94 | 207,80 | 205,60 | 206,69 | -0,32% | 133.431,00 |