249,150€
-1,09%
Echtzeit-Aktienkurs Waters Corp
Bid:
Ask:
Aktienkurse zur Waters Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 253,65 | 256,40 | 248,00 | 249,25 | -1,05% | 5,00 |
| 14.08.2025 | 253,40 | 254,35 | 250,60 | 251,90 | -0,63% | - |
| 13.08.2025 | 244,40 | 253,55 | 243,30 | 253,50 | 3,77% | 4,00 |
| 12.08.2025 | 240,65 | 244,50 | 239,85 | 244,30 | 1,52% | 20,00 |
| 11.08.2025 | 241,35 | 245,60 | 238,70 | 240,65 | -0,27% | 6,00 |
| 08.08.2025 | 238,90 | 241,40 | 236,65 | 241,30 | 1,20% | - |
| 07.08.2025 | 238,00 | 242,55 | 237,60 | 238,45 | -0,08% | - |
| 06.08.2025 | 243,85 | 244,25 | 236,90 | 238,65 | -1,79% | 35,00 |
| 05.08.2025 | 247,70 | 249,20 | 241,45 | 243,00 | -1,76% | 135,00 |
| 04.08.2025 | 251,75 | 253,95 | 241,25 | 247,35 | -1,55% | 15,00 |
| 01.08.2025 | 251,95 | 252,00 | 242,55 | 251,25 | -0,55% | 35,00 |
| 31.07.2025 | 262,20 | 264,25 | 252,25 | 252,65 | -3,55% | 27,00 |
| 30.07.2025 | 262,30 | 266,50 | 260,45 | 261,95 | -0,30% | 52,00 |
| 29.07.2025 | 261,55 | 263,90 | 260,85 | 262,75 | 0,71% | 22,00 |
| 28.07.2025 | 259,15 | 265,00 | 256,95 | 260,90 | 1,12% | 202,00 |
| 25.07.2025 | 254,60 | 259,25 | 252,25 | 258,00 | 1,61% | 51,00 |
| 24.07.2025 | 250,30 | 258,85 | 247,30 | 253,90 | 1,03% | 114,00 |
| 23.07.2025 | 245,85 | 255,30 | 245,40 | 251,30 | 2,82% | 957,00 |
| 22.07.2025 | 242,00 | 248,85 | 238,35 | 244,40 | 1,33% | 26,00 |
| 21.07.2025 | 247,80 | 250,60 | 239,75 | 241,20 | -2,43% | 260,00 |
| 18.07.2025 | 256,05 | 256,35 | 245,60 | 247,20 | -3,48% | - |
| 17.07.2025 | 248,95 | 256,45 | 246,50 | 256,10 | 2,98% | 125,00 |
| 16.07.2025 | 245,70 | 252,40 | 244,50 | 248,70 | -0,36% | 187,00 |
| 15.07.2025 | 264,60 | 272,90 | 247,75 | 249,60 | -4,33% | 483,00 |
| 14.07.2025 | 300,70 | 301,35 | 259,45 | 260,90 | -13,61% | 344,00 |
| 11.07.2025 | 301,10 | 304,85 | 298,55 | 302,00 | -0,03% | - |
| 10.07.2025 | 296,90 | 308,20 | 296,45 | 302,10 | 1,32% | - |
| 09.07.2025 | 296,60 | 302,25 | 293,50 | 298,15 | 0,45% | 4,00 |
| 08.07.2025 | 295,25 | 304,00 | 294,35 | 296,80 | 0,34% | - |
| 07.07.2025 | 296,30 | 298,80 | 292,15 | 295,80 | 0,19% | - |
| 04.07.2025 | 296,20 | 297,40 | 294,95 | 295,25 | -0,91% | 1,00 |
| 03.07.2025 | 298,60 | 301,95 | 296,95 | 297,95 | 0,15% | - |
| 02.07.2025 | 303,35 | 306,10 | 296,30 | 297,50 | -1,57% | - |
| 01.07.2025 | 295,85 | 311,55 | 293,60 | 302,25 | 1,73% | 2,00 |
| 30.06.2025 | 302,45 | 302,60 | 294,05 | 297,10 | -1,30% | 1,00 |
| 27.06.2025 | 304,15 | 307,90 | 299,60 | 301,00 | -0,76% | 1,00 |
| 26.06.2025 | 300,00 | 305,75 | 298,80 | 303,30 | 1,00% | 4,00 |
| 25.06.2025 | 298,85 | 305,20 | 296,75 | 300,30 | 0,42% | - |
| 24.06.2025 | 297,40 | 300,55 | 293,70 | 299,05 | 1,05% | 9,00 |
| 23.06.2025 | 297,05 | 299,80 | 292,90 | 295,95 | -0,50% | - |
| 20.06.2025 | 293,80 | 298,65 | 293,40 | 297,45 | 1,71% | - |
| 19.06.2025 | 295,45 | 295,55 | 292,45 | 292,45 | -1,13% | - |
| 18.06.2025 | 296,60 | 298,75 | 293,30 | 295,80 | -0,37% | - |
| 17.06.2025 | 299,75 | 300,00 | 295,05 | 296,90 | -1,36% | - |
| 16.06.2025 | 296,65 | 301,85 | 294,30 | 301,00 | 1,72% | 1,00 |
| 13.06.2025 | 299,10 | 301,90 | 295,75 | 295,90 | -1,91% | 10,00 |
| 12.06.2025 | 299,10 | 301,70 | 295,65 | 301,65 | -0,08% | - |
| 11.06.2025 | 305,60 | 310,50 | 301,60 | 301,90 | -1,40% | - |
| 10.06.2025 | 304,85 | 312,10 | 302,80 | 306,20 | 0,28% | - |
| 09.06.2025 | 307,00 | 311,30 | 304,60 | 305,35 | -0,92% | 10,00 |
| 06.06.2025 | 303,75 | 309,70 | 303,65 | 308,20 | 1,93% | - |
| 05.06.2025 | 309,40 | 310,50 | 300,35 | 302,35 | -2,34% | - |
| 04.06.2025 | 307,50 | 311,40 | 303,60 | 309,60 | 0,63% | 7,00 |
| 03.06.2025 | 299,90 | 307,95 | 295,60 | 307,65 | 2,48% | 1,00 |
| 02.06.2025 | 305,80 | 307,90 | 297,00 | 300,20 | -2,36% | 3,00 |
| 30.05.2025 | 313,85 | 314,60 | 304,45 | 307,45 | -1,43% | - |
| 29.05.2025 | 319,60 | 320,80 | 310,60 | 311,90 | -0,57% | - |
| 28.05.2025 | 316,35 | 320,20 | 312,40 | 313,70 | -0,70% | 3,00 |
| 27.05.2025 | 307,40 | 318,40 | 303,70 | 315,90 | 2,65% | 4,00 |
| 26.05.2025 | 305,95 | 311,50 | 302,20 | 307,75 | 0,95% | 5,00 |
| 23.05.2025 | 307,50 | 311,90 | 300,00 | 304,85 | -1,20% | 6,00 |
| 22.05.2025 | 306,65 | 311,30 | 304,00 | 308,55 | 0,60% | 5,00 |
| 21.05.2025 | 318,30 | 318,65 | 306,35 | 306,70 | -4,51% | 3,00 |
| 20.05.2025 | 318,00 | 322,90 | 315,00 | 321,20 | 0,72% | 3,00 |
| 19.05.2025 | 319,10 | 319,30 | 312,80 | 318,90 | -1,07% | 18,00 |
| 16.05.2025 | 313,35 | 322,35 | 310,85 | 322,35 | 2,53% | 30,00 |
| 15.05.2025 | 306,80 | 314,55 | 300,30 | 314,40 | 1,71% | 16,00 |
| 14.05.2025 | 321,10 | 321,45 | 309,05 | 309,10 | -3,81% | - |
| 13.05.2025 | 329,20 | 330,20 | 320,15 | 321,35 | -2,89% | - |
| 12.05.2025 | 309,90 | 332,10 | 309,50 | 330,90 | 8,37% | 15,00 |
| 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% | - |