354,300€
-0,42%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 356,50 | 359,60 | 351,55 | 354,20 | -0,45% | 3,00 |
| 04.11.2024 | 354,75 | 357,75 | 350,00 | 355,80 | 0,15% | 22,00 |
| 01.11.2024 | 296,55 | 358,75 | 296,35 | 355,25 | 19,35% | 36,00 |
| 31.10.2024 | 299,95 | 300,75 | 295,75 | 297,65 | -0,96% | 13,00 |
| 30.10.2024 | 299,75 | 307,90 | 298,45 | 300,55 | 0,20% | 30,00 |
| 29.10.2024 | 300,80 | 302,35 | 298,80 | 299,95 | -0,45% | - |
| 28.10.2024 | 301,70 | 305,50 | 299,05 | 301,30 | 0,25% | - |
| 25.10.2024 | 302,35 | 305,50 | 300,30 | 300,55 | -0,66% | 2,00 |
| 24.10.2024 | 308,30 | 313,70 | 302,50 | 302,55 | -2,12% | 3,00 |
| 23.10.2024 | 313,30 | 317,70 | 305,90 | 309,10 | -1,87% | 19,00 |
| 22.10.2024 | 318,75 | 321,85 | 311,00 | 315,00 | -1,36% | - |
| 21.10.2024 | 320,65 | 325,00 | 315,20 | 319,35 | -0,50% | 7,00 |
| 18.10.2024 | 320,25 | 326,90 | 318,05 | 320,95 | 0,03% | 160,00 |
| 17.10.2024 | 325,80 | 333,50 | 314,95 | 320,85 | -1,52% | - |
| 16.10.2024 | 330,30 | 330,80 | 321,45 | 325,80 | -1,53% | 1,00 |
| 15.10.2024 | 328,10 | 334,15 | 322,10 | 330,85 | 0,87% | 10,00 |
| 14.10.2024 | 327,45 | 329,35 | 324,70 | 328,00 | 0,03% | - |
| 11.10.2024 | 322,40 | 329,05 | 318,50 | 327,90 | 1,55% | 20,00 |
| 10.10.2024 | 325,95 | 327,05 | 322,20 | 322,90 | -1,07% | - |
| 09.10.2024 | 326,70 | 328,40 | 323,20 | 326,40 | -0,05% | - |
| 08.10.2024 | 318,50 | 329,05 | 318,35 | 326,55 | 2,40% | 10,00 |
| 07.10.2024 | 321,15 | 324,40 | 313,70 | 318,90 | -0,78% | 34,00 |
| 04.10.2024 | 321,50 | 326,35 | 319,40 | 321,40 | -0,12% | - |
| 03.10.2024 | 321,40 | 324,65 | 317,75 | 321,80 | 0,16% | 20,00 |
| 02.10.2024 | 322,20 | 326,10 | 318,80 | 321,30 | -0,85% | 1,00 |
| 01.10.2024 | 322,10 | 325,55 | 317,45 | 324,05 | -0,03% | 2,00 |
| 30.09.2024 | 319,95 | 325,50 | 316,80 | 324,15 | 1,22% | 1,00 |
| 27.09.2024 | 318,90 | 324,85 | 315,00 | 320,25 | 0,72% | 1,00 |
| 26.09.2024 | 306,00 | 318,00 | 305,45 | 317,95 | 4,04% | 5,00 |
| 25.09.2024 | 306,15 | 307,80 | 303,30 | 305,60 | -0,75% | - |
| 24.09.2024 | 305,50 | 314,05 | 301,70 | 307,90 | 0,93% | 51,00 |
| 23.09.2024 | 301,95 | 306,10 | 300,25 | 305,05 | 1,11% | 2,00 |
| 20.09.2024 | 302,95 | 303,55 | 293,70 | 301,70 | -0,41% | - |
| 19.09.2024 | 301,40 | 307,65 | 300,80 | 302,95 | 0,93% | 1,00 |
| 18.09.2024 | 296,15 | 304,35 | 291,50 | 300,15 | 1,50% | 5,00 |
| 17.09.2024 | 295,20 | 297,85 | 292,10 | 295,70 | -0,07% | 1,00 |
| 16.09.2024 | 293,65 | 296,80 | 290,00 | 295,90 | 0,63% | 7,00 |
| 13.09.2024 | 290,55 | 295,75 | 290,40 | 294,05 | 1,05% | - |
| 12.09.2024 | 297,25 | 298,55 | 285,55 | 291,00 | -2,00% | - |
| 11.09.2024 | 295,75 | 298,95 | 291,50 | 296,95 | -0,24% | - |
| 10.09.2024 | 300,30 | 303,35 | 294,15 | 297,65 | -0,95% | 7,00 |
| 09.09.2024 | 297,65 | 302,60 | 297,65 | 300,50 | 1,40% | 3,00 |
| 06.09.2024 | 298,15 | 302,80 | 295,35 | 296,35 | -0,29% | 9,00 |
| 05.09.2024 | 299,10 | 299,70 | 294,00 | 297,20 | -0,92% | - |
| 04.09.2024 | 306,10 | 308,80 | 297,90 | 299,95 | -2,50% | - |
| 03.09.2024 | 312,75 | 314,20 | 305,45 | 307,65 | -1,69% | 49,00 |
| 02.09.2024 | 313,35 | 316,60 | 308,90 | 312,95 | -0,11% | 3,00 |
| 30.08.2024 | 311,50 | 313,80 | 308,30 | 313,30 | 0,67% | - |
| 29.08.2024 | 307,00 | 313,25 | 306,90 | 311,20 | 1,38% | 22,00 |
| 28.08.2024 | 302,20 | 308,45 | 301,10 | 306,95 | 1,89% | - |
| 27.08.2024 | 301,35 | 302,60 | 299,95 | 301,25 | -0,17% | 1,00 |
| 26.08.2024 | 306,10 | 308,50 | 301,45 | 301,75 | -1,44% | - |
| 23.08.2024 | 302,65 | 307,10 | 300,20 | 306,15 | 1,31% | 3,00 |
| 22.08.2024 | 302,75 | 308,40 | 301,20 | 302,20 | 0,13% | - |
| 21.08.2024 | 302,60 | 304,25 | 300,65 | 301,80 | -0,10% | - |
| 20.08.2024 | 307,20 | 309,50 | 301,75 | 302,10 | -1,42% | - |
| 19.08.2024 | 307,70 | 309,70 | 303,90 | 306,45 | -0,58% | 1,00 |
| 16.08.2024 | 310,80 | 311,80 | 307,50 | 308,25 | -0,63% | - |
| 15.08.2024 | 306,35 | 314,70 | 305,75 | 310,20 | 1,57% | 13,00 |
| 14.08.2024 | 308,50 | 308,90 | 302,50 | 305,40 | -1,07% | - |
| 13.08.2024 | 305,35 | 309,50 | 302,30 | 308,70 | 1,30% | 45,00 |
| 12.08.2024 | 304,75 | 305,45 | 298,70 | 304,75 | 0,05% | - |
| 09.08.2024 | 305,35 | 306,40 | 302,30 | 304,60 | -0,20% | - |
| 08.08.2024 | 293,95 | 305,40 | 289,60 | 305,20 | 3,70% | 1,00 |
| 07.08.2024 | 305,25 | 308,20 | 293,80 | 294,30 | -2,74% | 3,00 |
| 06.08.2024 | 303,30 | 312,70 | 299,65 | 302,60 | 0,93% | - |
| 05.08.2024 | 313,15 | 314,15 | 297,80 | 299,80 | -5,34% | - |
| 02.08.2024 | 324,50 | 324,80 | 301,50 | 316,70 | -3,05% | 25,00 |
| 01.08.2024 | 311,45 | 326,90 | 310,55 | 326,65 | 5,29% | 30,00 |
| 31.07.2024 | 302,75 | 327,45 | 279,15 | 310,25 | 2,41% | 53,00 |
| 30.07.2024 | 297,25 | 303,85 | 296,15 | 302,95 | 1,83% | - |
| 29.07.2024 | 293,95 | 298,95 | 289,50 | 297,50 | 1,54% | 2,00 |
| 26.07.2024 | 286,60 | 296,25 | 286,20 | 293,00 | 2,30% | - |
| 25.07.2024 | 282,15 | 294,75 | 280,45 | 286,40 | 1,78% | - |
| 24.07.2024 | 276,65 | 284,80 | 273,20 | 281,40 | 1,50% | 1,00 |
| 23.07.2024 | 281,80 | 291,00 | 276,85 | 277,25 | -1,82% | 3,00 |
| 22.07.2024 | 278,20 | 283,25 | 276,50 | 282,40 | 1,53% | - |
| 19.07.2024 | 283,90 | 285,00 | 276,55 | 278,15 | -2,04% | - |
| 18.07.2024 | 287,95 | 294,35 | 281,70 | 283,95 | -1,30% | - |
| 17.07.2024 | 290,35 | 294,55 | 286,10 | 287,70 | -1,08% | - |
| 16.07.2024 | 278,50 | 291,35 | 274,80 | 290,85 | 4,72% | 20,00 |
| 15.07.2024 | 278,15 | 281,80 | 275,75 | 277,75 | 0,27% | 10,00 |
| 12.07.2024 | 277,85 | 282,55 | 276,20 | 277,00 | -0,23% | - |
| 11.07.2024 | 266,05 | 278,80 | 264,35 | 277,65 | 4,26% | - |
| 10.07.2024 | 261,40 | 266,50 | 261,20 | 266,30 | 1,91% | 30,00 |
| 09.07.2024 | 264,15 | 265,25 | 258,55 | 261,30 | -0,85% | - |
| 08.07.2024 | 263,75 | 267,30 | 261,35 | 263,55 | -0,09% | 3,00 |
| 05.07.2024 | 265,65 | 267,30 | 262,65 | 263,80 | -0,72% | 4,00 |
| 04.07.2024 | 266,20 | 266,90 | 265,70 | 265,70 | -0,21% | - |
| 03.07.2024 | 264,70 | 267,75 | 262,90 | 266,25 | 0,76% | 9,00 |
| 02.07.2024 | 263,35 | 266,55 | 259,50 | 264,25 | 0,49% | 1,00 |
| 01.07.2024 | 270,20 | 273,60 | 260,25 | 262,95 | -2,79% | 3,00 |
| 28.06.2024 | 267,70 | 272,55 | 267,30 | 270,50 | 1,08% | - |
| 27.06.2024 | 271,15 | 273,35 | 267,55 | 267,60 | -1,40% | - |
| 26.06.2024 | 268,10 | 271,45 | 266,95 | 271,40 | 1,27% | - |
| 25.06.2024 | 269,80 | 271,55 | 266,20 | 268,00 | -0,56% | 40,00 |
| 24.06.2024 | 271,15 | 274,40 | 269,40 | 269,50 | -0,68% | 7,00 |
| 21.06.2024 | 270,65 | 274,15 | 270,30 | 271,35 | 0,28% | - |
| 20.06.2024 | 274,00 | 274,85 | 269,40 | 270,60 | -1,06% | - |
| 19.06.2024 | 274,00 | 274,20 | 270,30 | 273,50 | -0,20% | 14,00 |