305,600€
-2,19%
Echtzeit-Aktienkurs Waters Corp
Bid:
Ask:
Aktienkurse zur Waters Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 312,55 | 314,95 | 304,95 | 305,35 | -2,27% | 1,00 |
| 08.05.2025 | 307,35 | 320,30 | 304,10 | 312,45 | 2,36% | 5,00 |
| 07.05.2025 | 299,75 | 307,00 | 297,05 | 305,25 | 2,55% | 3,00 |
| 06.05.2025 | 307,10 | 319,60 | 289,15 | 297,65 | -3,28% | 68,00 |
| 05.05.2025 | 307,35 | 311,95 | 303,60 | 307,75 | -0,89% | 3,00 |
| 02.05.2025 | 301,80 | 315,80 | 297,30 | 310,50 | 1,22% | 43,00 |
| 30.04.2025 | 298,90 | 307,00 | 295,90 | 306,75 | 2,35% | - |
| 29.04.2025 | 298,70 | 302,85 | 294,90 | 299,70 | 0,67% | - |
| 28.04.2025 | 295,60 | 302,40 | 293,95 | 297,70 | 0,05% | 28,00 |
| 25.04.2025 | 300,85 | 301,20 | 292,95 | 297,55 | -0,65% | - |
| 24.04.2025 | 294,00 | 300,30 | 289,10 | 299,50 | 1,29% | 34,00 |
| 23.04.2025 | 294,25 | 311,10 | 293,25 | 295,70 | 1,95% | 6,00 |
| 22.04.2025 | 273,65 | 290,80 | 273,55 | 290,05 | 2,78% | 20,00 |
| 17.04.2025 | 284,90 | 285,85 | 278,05 | 282,20 | -0,05% | 2,00 |
| 16.04.2025 | 282,10 | 287,90 | 278,65 | 282,35 | -1,52% | 50,00 |
| 15.04.2025 | 293,55 | 295,70 | 286,15 | 286,70 | -2,55% | 1,00 |
| 14.04.2025 | 287,05 | 295,60 | 286,50 | 294,20 | 2,53% | - |
| 11.04.2025 | 281,45 | 288,70 | 272,50 | 286,95 | 2,23% | - |
| 10.04.2025 | 306,50 | 307,55 | 271,15 | 280,70 | -8,55% | - |
| 09.04.2025 | 274,90 | 307,75 | 269,60 | 306,95 | 9,57% | - |
| 08.04.2025 | 301,95 | 308,60 | 276,65 | 280,15 | -6,07% | 25,00 |
| 07.04.2025 | 286,45 | 308,15 | 281,55 | 298,25 | 0,59% | 40,00 |
| 04.04.2025 | 310,55 | 312,05 | 292,85 | 296,50 | -5,09% | 60,00 |
| 03.04.2025 | 323,75 | 324,60 | 308,35 | 312,40 | -6,50% | - |
| 02.04.2025 | 329,40 | 334,75 | 325,70 | 334,10 | 1,41% | - |
| 01.04.2025 | 339,80 | 344,70 | 328,55 | 329,45 | -3,23% | 2,00 |
| 31.03.2025 | 334,20 | 342,45 | 329,55 | 340,45 | 1,93% | 3,00 |
| 28.03.2025 | 343,05 | 344,20 | 333,30 | 334,00 | -2,58% | 10,00 |
| 27.03.2025 | 341,85 | 346,45 | 338,50 | 342,85 | 0,34% | - |
| 26.03.2025 | 344,75 | 347,60 | 339,10 | 341,70 | -0,88% | - |
| 25.03.2025 | 345,35 | 346,90 | 339,05 | 344,75 | -0,17% | 4,00 |
| 24.03.2025 | 339,65 | 347,80 | 338,95 | 345,35 | 2,04% | 3,00 |
| 21.03.2025 | 335,30 | 338,70 | 328,65 | 338,45 | 1,03% | - |
| 20.03.2025 | 341,65 | 343,25 | 334,50 | 335,00 | -1,76% | 4,00 |
| 19.03.2025 | 349,85 | 351,45 | 340,90 | 341,00 | -2,15% | - |
| 18.03.2025 | 346,55 | 349,10 | 343,90 | 348,50 | 0,45% | - |
| 17.03.2025 | 345,55 | 350,65 | 344,45 | 346,95 | -0,16% | 2,00 |
| 14.03.2025 | 337,35 | 347,75 | 335,45 | 347,50 | 3,59% | - |
| 13.03.2025 | 342,85 | 345,05 | 335,10 | 335,45 | -2,14% | - |
| 12.03.2025 | 348,25 | 352,15 | 339,75 | 342,80 | -1,10% | 2,00 |
| 11.03.2025 | 360,20 | 362,05 | 345,95 | 346,60 | -3,90% | - |
| 10.03.2025 | 361,35 | 368,45 | 356,50 | 360,65 | -0,33% | - |
| 07.03.2025 | 357,10 | 365,95 | 351,40 | 361,85 | 1,13% | 1,00 |
| 06.03.2025 | 350,75 | 359,35 | 345,95 | 357,80 | 1,88% | - |
| 05.03.2025 | 348,05 | 354,50 | 341,20 | 351,20 | 1,09% | - |
| 04.03.2025 | 355,20 | 357,65 | 342,80 | 347,40 | -1,96% | 58,00 |
| 03.03.2025 | 363,00 | 367,10 | 353,15 | 354,35 | -2,54% | 3,00 |
| 28.02.2025 | 358,85 | 363,85 | 356,25 | 363,60 | 1,37% | - |
| 27.02.2025 | 368,25 | 369,25 | 348,55 | 358,70 | -2,42% | - |
| 26.02.2025 | 363,70 | 369,50 | 359,85 | 367,60 | 1,35% | - |
| 25.02.2025 | 362,30 | 364,70 | 357,35 | 362,70 | 0,03% | 14,00 |
| 24.02.2025 | 358,50 | 367,35 | 355,75 | 362,60 | 1,34% | 13,00 |
| 21.02.2025 | 362,95 | 366,35 | 356,65 | 357,80 | -1,32% | 3,00 |
| 20.02.2025 | 361,90 | 367,95 | 359,45 | 362,60 | 0,19% | - |
| 19.02.2025 | 360,05 | 364,15 | 357,10 | 361,90 | 0,37% | - |
| 18.02.2025 | 354,30 | 361,95 | 348,45 | 360,55 | 1,95% | 8,00 |
| 17.02.2025 | 352,85 | 358,20 | 349,30 | 353,65 | 0,33% | 3,00 |
| 14.02.2025 | 362,95 | 365,45 | 351,30 | 352,50 | -2,83% | 20,00 |
| 13.02.2025 | 366,70 | 374,40 | 357,70 | 362,75 | -1,12% | 25,00 |
| 12.02.2025 | 391,15 | 391,25 | 352,65 | 366,85 | -6,13% | 45,00 |
| 11.02.2025 | 394,60 | 398,30 | 387,90 | 390,80 | -1,15% | - |
| 10.02.2025 | 397,75 | 403,75 | 390,90 | 395,35 | -0,16% | 31,00 |
| 07.02.2025 | 395,85 | 401,20 | 389,80 | 396,00 | 0,19% | 3,00 |
| 06.02.2025 | 399,15 | 404,05 | 394,15 | 395,25 | -0,57% | - |
| 05.02.2025 | 393,80 | 399,45 | 392,80 | 397,50 | 0,75% | - |
| 04.02.2025 | 398,75 | 403,40 | 390,70 | 394,55 | -1,33% | - |
| 03.02.2025 | 399,65 | 405,70 | 394,10 | 399,85 | -0,21% | 3,00 |
| 31.01.2025 | 402,40 | 406,05 | 399,40 | 400,70 | 0,04% | - |
| 30.01.2025 | 389,80 | 404,50 | 385,75 | 400,55 | 3,11% | - |
| 29.01.2025 | 396,10 | 397,70 | 386,75 | 388,45 | -1,88% | 2,00 |
| 28.01.2025 | 395,80 | 402,80 | 395,30 | 395,90 | 0,34% | - |
| 27.01.2025 | 390,55 | 395,60 | 388,30 | 394,55 | 0,78% | 41,00 |
| 24.01.2025 | 394,55 | 395,00 | 386,30 | 391,50 | -1,19% | 8,00 |
| 23.01.2025 | 392,05 | 397,50 | 383,65 | 396,20 | 0,94% | 3,00 |
| 22.01.2025 | 397,65 | 398,40 | 391,85 | 392,50 | -1,13% | - |
| 21.01.2025 | 390,50 | 399,40 | 387,65 | 397,00 | 1,98% | 85,00 |
| 20.01.2025 | 392,05 | 395,10 | 386,00 | 389,30 | -0,93% | 2,00 |
| 17.01.2025 | 394,60 | 398,85 | 390,85 | 392,95 | -0,22% | - |
| 16.01.2025 | 386,95 | 394,05 | 377,80 | 393,80 | 1,94% | 110,00 |
| 15.01.2025 | 393,60 | 398,45 | 373,95 | 386,30 | -1,79% | 12,00 |
| 14.01.2025 | 390,70 | 399,35 | 383,95 | 393,35 | 0,64% | 40,00 |
| 13.01.2025 | 371,80 | 392,25 | 369,90 | 390,85 | 5,18% | 277,00 |
| 10.01.2025 | 367,30 | 373,25 | 360,40 | 371,60 | 1,24% | 65,00 |
| 09.01.2025 | 362,80 | 371,50 | 362,40 | 367,05 | 1,34% | 40,00 |
| 08.01.2025 | 364,80 | 368,05 | 360,70 | 362,20 | -0,71% | 1,00 |
| 07.01.2025 | 362,40 | 371,60 | 361,30 | 364,80 | 0,41% | 2,00 |
| 06.01.2025 | 360,45 | 366,35 | 355,95 | 363,30 | 0,80% | - |
| 03.01.2025 | 359,00 | 363,05 | 354,20 | 360,40 | 0,47% | 1,00 |
| 02.01.2025 | 358,60 | 362,90 | 357,30 | 358,70 | 0,89% | 3,00 |
| 30.12.2024 | 358,15 | 362,50 | 354,10 | 355,55 | -1,06% | 2,00 |
| 27.12.2024 | 361,65 | 361,85 | 357,40 | 359,35 | 1,18% | - |
| 23.12.2024 | 353,85 | 358,50 | 348,50 | 355,15 | 0,78% | 4,00 |
| 20.12.2024 | 347,40 | 354,25 | 338,40 | 352,40 | 1,48% | - |
| 19.12.2024 | 347,55 | 349,70 | 341,55 | 347,25 | -0,09% | - |
| 18.12.2024 | 356,20 | 361,25 | 347,55 | 347,55 | -2,37% | - |
| 17.12.2024 | 355,30 | 360,05 | 350,80 | 356,00 | 0,08% | 11,00 |
| 16.12.2024 | 360,05 | 364,75 | 355,30 | 355,70 | -1,41% | 3,00 |
| 13.12.2024 | 366,15 | 366,75 | 355,80 | 360,80 | -1,22% | - |
| 12.12.2024 | 365,80 | 369,05 | 361,20 | 365,25 | -0,56% | 10,00 |
| 11.12.2024 | 370,80 | 377,95 | 366,45 | 367,30 | -0,86% | - |