298,000€
-1,41%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 303,35 | 306,10 | 296,35 | 298,05 | -1,39% | - |
| 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% | - |
| 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 |