270,250€
-0,41%
Echtzeit-Aktienkurs Waters Corp
Bid:
Ask:
Aktienkurse zur Waters Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 269,45 | 270,85 | 264,80 | 269,50 | -0,68% | 536,00 |
| 26.02.2026 | 273,00 | 273,00 | 264,00 | 271,35 | -0,31% | 526,00 |
| 25.02.2026 | 276,30 | 277,10 | 267,85 | 272,20 | -1,86% | 1.012,00 |
| 24.02.2026 | 277,80 | 281,60 | 272,10 | 277,35 | -1,21% | 348,00 |
| 23.02.2026 | 282,00 | 284,20 | 275,00 | 280,75 | -0,69% | 476,00 |
| 20.02.2026 | 280,00 | 284,10 | 270,20 | 282,70 | 1,05% | 649,00 |
| 19.02.2026 | 277,85 | 280,85 | 263,75 | 279,75 | 0,65% | 864,00 |
| 18.02.2026 | 268,20 | 278,65 | 266,30 | 277,95 | 2,06% | 458,00 |
| 17.02.2026 | 271,85 | 274,10 | 261,20 | 272,35 | 0,09% | 439,00 |
| 16.02.2026 | 273,20 | 276,30 | 270,10 | 272,10 | -0,22% | 155,00 |
| 13.02.2026 | 269,20 | 274,10 | 263,75 | 272,70 | 1,19% | 30,00 |
| 12.02.2026 | 278,25 | 280,25 | 257,85 | 269,50 | -3,25% | - |
| 11.02.2026 | 275,20 | 284,25 | 272,85 | 278,55 | 1,29% | 7,00 |
| 10.02.2026 | 276,25 | 284,20 | 271,35 | 275,00 | 0,09% | 277,00 |
| 09.02.2026 | 322,15 | 326,20 | 274,55 | 274,75 | -14,89% | 137,00 |
| 06.02.2026 | 319,20 | 324,75 | 313,50 | 322,80 | 1,03% | - |
| 05.02.2026 | 325,85 | 326,70 | 317,40 | 319,50 | -2,07% | 1,00 |
| 04.02.2026 | 321,15 | 330,00 | 313,10 | 326,25 | 1,79% | 129,00 |
| 03.02.2026 | 321,45 | 329,10 | 303,20 | 320,50 | 0,60% | 248,00 |
| 02.02.2026 | 310,05 | 319,05 | 306,20 | 318,60 | 1,97% | 14,00 |
| 30.01.2026 | 312,45 | 317,40 | 309,70 | 312,45 | 0,22% | 2,00 |
| 29.01.2026 | 321,10 | 327,70 | 311,00 | 311,75 | -3,11% | 1,00 |
| 28.01.2026 | 325,40 | 326,65 | 319,15 | 321,75 | -0,82% | 4,00 |
| 27.01.2026 | 328,90 | 335,95 | 323,70 | 324,40 | -1,95% | - |
| 26.01.2026 | 330,45 | 333,90 | 327,20 | 330,85 | 0,39% | - |
| 23.01.2026 | 341,05 | 344,25 | 329,55 | 329,55 | -3,12% | 1,00 |
| 22.01.2026 | 339,80 | 341,60 | 336,40 | 340,15 | 0,40% | 22,00 |
| 21.01.2026 | 327,75 | 339,85 | 325,95 | 338,80 | 3,21% | 2,00 |
| 20.01.2026 | 328,15 | 329,95 | 319,30 | 328,25 | -0,53% | 132,00 |
| 19.01.2026 | 330,40 | 331,15 | 329,70 | 330,00 | -0,60% | - |
| 16.01.2026 | 340,50 | 342,30 | 331,95 | 332,00 | -2,04% | - |
| 15.01.2026 | 337,60 | 341,05 | 335,45 | 338,90 | -0,13% | 5,00 |
| 14.01.2026 | 337,60 | 341,45 | 336,10 | 339,35 | 0,61% | - |
| 13.01.2026 | 337,80 | 343,55 | 329,55 | 337,30 | 0,15% | 10,00 |
| 12.01.2026 | 338,60 | 340,65 | 336,35 | 336,80 | -1,14% | - |
| 09.01.2026 | 340,50 | 343,35 | 338,30 | 340,70 | -0,12% | - |
| 08.01.2026 | 340,85 | 342,70 | 338,90 | 341,10 | -0,55% | - |
| 07.01.2026 | 342,60 | 344,65 | 337,95 | 343,00 | 0,03% | - |
| 06.01.2026 | 336,55 | 348,15 | 330,80 | 342,90 | 2,02% | 16,00 |
| 05.01.2026 | 327,30 | 337,35 | 326,90 | 336,10 | 3,94% | - |
| 02.01.2026 | 323,30 | 327,70 | 318,90 | 323,35 | -0,98% | 3,00 |
| 30.12.2025 | 326,55 | 326,65 | 326,45 | 326,55 | -0,34% | - |
| 29.12.2025 | 327,95 | 329,85 | 326,25 | 327,65 | 0,85% | - |
| 23.12.2025 | 326,05 | 326,80 | 323,40 | 324,90 | -0,69% | 3,00 |
| 22.12.2025 | 324,50 | 327,85 | 323,00 | 327,15 | 2,43% | - |
| 19.12.2025 | 320,30 | 322,30 | 318,70 | 319,40 | -0,51% | - |
| 18.12.2025 | 321,00 | 324,65 | 319,30 | 321,05 | 0,09% | - |
| 17.12.2025 | 323,20 | 325,85 | 319,85 | 320,75 | 0,30% | - |
| 16.12.2025 | 327,15 | 327,75 | 317,45 | 319,80 | -1,28% | 9,00 |
| 15.12.2025 | 329,45 | 333,40 | 323,60 | 323,95 | -1,28% | 1,00 |
| 12.12.2025 | 334,85 | 335,90 | 325,95 | 328,15 | -1,59% | - |
| 11.12.2025 | 337,35 | 341,10 | 329,55 | 333,45 | -0,71% | 13,00 |
| 10.12.2025 | 332,10 | 343,30 | 331,25 | 335,85 | 0,36% | 31,00 |
| 09.12.2025 | 337,45 | 337,85 | 331,70 | 334,65 | -0,71% | - |
| 08.12.2025 | 338,75 | 339,85 | 333,15 | 337,05 | -0,47% | - |
| 05.12.2025 | 340,20 | 342,10 | 337,80 | 338,65 | -0,07% | - |
| 04.12.2025 | 341,65 | 341,70 | 331,55 | 338,90 | -1,50% | - |
| 03.12.2025 | 342,95 | 345,10 | 338,50 | 344,05 | -0,30% | 2,00 |
| 02.12.2025 | 342,30 | 346,50 | 338,00 | 345,10 | 0,09% | 10,00 |
| 01.12.2025 | 346,20 | 348,30 | 343,95 | 344,80 | -0,72% | 2,00 |
| 28.11.2025 | 352,10 | 352,90 | 347,30 | 347,30 | -1,10% | - |
| 27.11.2025 | 351,10 | 351,75 | 350,90 | 351,15 | -0,06% | - |
| 26.11.2025 | 357,00 | 361,60 | 345,40 | 351,35 | -0,92% | 2,00 |
| 25.11.2025 | 346,35 | 355,75 | 344,65 | 354,60 | 2,09% | - |
| 24.11.2025 | 342,45 | 349,05 | 340,80 | 347,35 | 1,49% | 5,00 |
| 21.11.2025 | 329,05 | 344,30 | 328,05 | 342,25 | 4,50% | 1,00 |
| 20.11.2025 | 328,70 | 332,05 | 325,00 | 327,50 | 0,31% | - |
| 19.11.2025 | 324,95 | 328,75 | 321,90 | 326,50 | -0,03% | 13,00 |
| 18.11.2025 | 324,35 | 330,30 | 321,55 | 326,60 | 0,51% | 61,00 |
| 17.11.2025 | 327,00 | 330,90 | 324,40 | 324,95 | -1,44% | 12,00 |
| 14.11.2025 | 325,80 | 330,65 | 321,45 | 329,70 | 1,00% | - |
| 13.11.2025 | 335,15 | 335,25 | 326,05 | 326,45 | -2,62% | - |
| 12.11.2025 | 333,85 | 337,75 | 330,65 | 335,25 | 0,21% | - |
| 11.11.2025 | 330,00 | 335,10 | 324,60 | 334,55 | 2,31% | 19,00 |
| 10.11.2025 | 322,15 | 327,55 | 318,80 | 327,00 | 1,76% | 2,00 |
| 07.11.2025 | 322,30 | 324,95 | 316,50 | 321,35 | -0,33% | 12,00 |
| 06.11.2025 | 322,95 | 323,80 | 315,60 | 322,40 | -0,83% | 1,00 |
| 05.11.2025 | 320,25 | 326,10 | 314,55 | 325,10 | 1,21% | 38,00 |
| 04.11.2025 | 297,90 | 332,80 | 293,90 | 321,20 | 6,75% | 53,00 |
| 03.11.2025 | 302,90 | 304,90 | 296,50 | 300,90 | -1,00% | 4,00 |
| 31.10.2025 | 296,90 | 303,95 | 295,60 | 303,95 | 2,12% | - |
| 30.10.2025 | 295,75 | 302,20 | 294,75 | 297,65 | 0,39% | - |
| 29.10.2025 | 297,60 | 298,95 | 294,70 | 296,50 | -0,15% | 43,00 |
| 28.10.2025 | 301,60 | 303,95 | 296,50 | 296,95 | -1,82% | - |
| 27.10.2025 | 311,10 | 314,60 | 302,45 | 302,45 | -1,67% | 10,00 |
| 24.10.2025 | 307,00 | 309,30 | 303,95 | 307,60 | 0,94% | 32,00 |
| 23.10.2025 | 300,40 | 306,35 | 299,75 | 304,75 | 1,33% | - |
| 22.10.2025 | 301,00 | 306,25 | 299,75 | 300,75 | -0,63% | - |
| 21.10.2025 | 294,90 | 313,80 | 294,40 | 302,65 | 2,70% | 43,00 |
| 20.10.2025 | 287,60 | 296,55 | 286,50 | 294,70 | 2,61% | - |
| 17.10.2025 | 284,40 | 288,15 | 279,95 | 287,20 | 0,60% | - |
| 16.10.2025 | 285,00 | 289,00 | 275,80 | 285,50 | -0,49% | - |
| 15.10.2025 | 288,50 | 289,40 | 283,65 | 286,90 | -1,19% | 9,00 |
| 14.10.2025 | 289,35 | 291,45 | 287,05 | 290,35 | -0,26% | - |
| 13.10.2025 | 289,05 | 291,25 | 286,00 | 291,10 | 1,64% | 14,00 |
| 10.10.2025 | 286,05 | 290,60 | 283,40 | 286,40 | 0,53% | - |
| 09.10.2025 | 281,45 | 286,50 | 278,60 | 284,90 | 0,90% | 52,00 |
| 08.10.2025 | 274,20 | 284,65 | 273,50 | 282,35 | 3,12% | - |
| 07.10.2025 | 279,55 | 283,70 | 273,75 | 273,80 | -2,23% | 12,00 |
| 06.10.2025 | 280,45 | 289,40 | 277,20 | 280,05 | -0,50% | 163,00 |