308,150€
0,83%
Echtzeit-Aktienkurs Waters Corp
Bid:
Ask:
Aktienkurse zur Waters Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 300,10 | 307,70 | 300,10 | 307,70 | 0,69% | 1,00 |
| 05.06.2025 | 305,60 | 305,60 | 305,60 | 305,60 | 0,59% | - |
| 04.06.2025 | 303,80 | 303,80 | 303,80 | 303,80 | 2,53% | - |
| 03.06.2025 | 296,30 | 296,30 | 296,30 | 296,30 | -1,79% | - |
| 02.06.2025 | 301,70 | 301,70 | 301,70 | 301,70 | -2,77% | - |
| 30.05.2025 | 310,30 | 310,30 | 310,30 | 310,30 | -1,68% | - |
| 29.05.2025 | 315,60 | 315,60 | 315,60 | 315,60 | 0,99% | - |
| 28.05.2025 | 312,50 | 312,50 | 312,50 | 312,50 | 3,00% | - |
| 27.05.2025 | 303,40 | 303,40 | 303,40 | 303,40 | 0,26% | - |
| 26.05.2025 | 302,60 | 302,60 | 302,60 | 302,60 | -0,39% | - |
| 23.05.2025 | 303,80 | 303,80 | 303,80 | 303,80 | 0,30% | - |
| 22.05.2025 | 302,90 | 302,90 | 302,90 | 302,90 | -3,50% | - |
| 21.05.2025 | 313,90 | 313,90 | 313,90 | 313,90 | 0,00% | - |
| 20.05.2025 | 313,90 | 313,90 | 313,90 | 313,90 | -0,44% | - |
| 19.05.2025 | 315,30 | 315,30 | 315,30 | 315,30 | 1,87% | - |
| 16.05.2025 | 309,50 | 309,50 | 309,50 | 309,50 | 2,11% | - |
| 15.05.2025 | 303,10 | 303,10 | 303,10 | 303,10 | -4,42% | - |
| 14.05.2025 | 317,10 | 317,10 | 317,10 | 317,10 | -2,49% | - |
| 13.05.2025 | 325,20 | 325,20 | 325,20 | 325,20 | 6,24% | - |
| 12.05.2025 | 306,10 | 306,10 | 306,10 | 306,10 | -0,81% | - |
| 09.05.2025 | 308,60 | 308,60 | 308,60 | 308,60 | 1,71% | - |
| 08.05.2025 | 303,40 | 303,40 | 303,40 | 303,40 | 2,47% | - |
| 07.05.2025 | 296,10 | 296,10 | 296,10 | 296,10 | -4,27% | - |
| 06.05.2025 | 303,40 | 309,30 | 303,40 | 309,30 | -0,51% | 20,00 |
| 05.05.2025 | 303,60 | 310,90 | 303,60 | 310,90 | 2,37% | 94,00 |
| 02.05.2025 | 298,10 | 303,70 | 298,10 | 303,70 | 2,84% | 35,00 |
| 30.04.2025 | 295,30 | 295,30 | 295,30 | 295,30 | 0,10% | - |
| 29.04.2025 | 295,00 | 295,00 | 295,00 | 295,00 | 0,85% | - |
| 28.04.2025 | 292,50 | 292,50 | 292,50 | 292,50 | -1,55% | - |
| 25.04.2025 | 297,10 | 297,10 | 297,10 | 297,10 | 2,31% | - |
| 24.04.2025 | 290,40 | 290,40 | 290,40 | 290,40 | -0,03% | - |
| 23.04.2025 | 290,50 | 290,50 | 290,50 | 290,50 | 7,39% | - |
| 22.04.2025 | 270,50 | 270,50 | 270,50 | 270,50 | -3,87% | - |
| 17.04.2025 | 281,40 | 281,40 | 281,40 | 281,40 | 1,04% | - |
| 16.04.2025 | 278,50 | 278,50 | 278,50 | 278,50 | -3,93% | - |
| 15.04.2025 | 289,90 | 289,90 | 289,90 | 289,90 | 2,29% | - |
| 14.04.2025 | 283,40 | 283,40 | 283,40 | 283,40 | 1,65% | - |
| 11.04.2025 | 278,80 | 278,80 | 278,80 | 278,80 | -7,96% | - |
| 10.04.2025 | 302,90 | 302,90 | 302,90 | 302,90 | 11,16% | - |
| 09.04.2025 | 272,50 | 272,50 | 272,50 | 272,50 | -8,65% | - |
| 08.04.2025 | 298,30 | 298,30 | 298,30 | 298,30 | 6,88% | - |
| 07.04.2025 | 279,10 | 279,10 | 279,10 | 279,10 | -9,06% | - |
| 04.04.2025 | 306,90 | 306,90 | 306,90 | 306,90 | -4,06% | - |
| 03.04.2025 | 319,90 | 319,90 | 319,90 | 319,90 | -1,66% | - |
| 02.04.2025 | 325,30 | 325,30 | 325,30 | 325,30 | -3,13% | - |
| 01.04.2025 | 335,80 | 335,80 | 335,80 | 335,80 | 1,36% | - |
| 31.03.2025 | 332,00 | 332,00 | 331,30 | 331,30 | -2,73% | 8,00 |
| 28.03.2025 | 340,60 | 340,60 | 340,60 | 340,60 | 0,29% | - |
| 27.03.2025 | 339,60 | 339,60 | 339,60 | 339,60 | -0,79% | - |
| 26.03.2025 | 342,30 | 342,30 | 342,30 | 342,30 | -0,41% | - |
| 25.03.2025 | 342,90 | 343,70 | 342,90 | 343,70 | 1,90% | 48,00 |
| 24.03.2025 | 337,30 | 337,30 | 337,30 | 337,30 | 1,26% | - |
| 21.03.2025 | 333,10 | 333,10 | 333,10 | 333,10 | -1,86% | - |
| 20.03.2025 | 339,40 | 339,40 | 339,40 | 339,40 | -2,36% | - |
| 19.03.2025 | 347,60 | 347,60 | 347,60 | 347,60 | 0,96% | - |
| 18.03.2025 | 344,30 | 344,30 | 344,30 | 344,30 | 0,29% | - |
| 17.03.2025 | 343,30 | 343,30 | 343,30 | 343,30 | 2,48% | - |
| 14.03.2025 | 335,00 | 335,00 | 335,00 | 335,00 | -1,50% | - |
| 13.03.2025 | 340,10 | 340,10 | 340,10 | 340,10 | -1,68% | - |
| 12.03.2025 | 345,90 | 345,90 | 345,90 | 345,90 | -3,27% | - |
| 11.03.2025 | 357,60 | 357,60 | 357,60 | 357,60 | 0,17% | - |
| 10.03.2025 | 357,00 | 357,00 | 357,00 | 357,00 | 1,13% | - |
| 07.03.2025 | 353,00 | 353,00 | 353,00 | 353,00 | 1,91% | - |
| 06.03.2025 | 346,40 | 346,40 | 346,40 | 346,40 | 0,84% | - |
| 05.03.2025 | 343,50 | 343,50 | 343,50 | 343,50 | -2,05% | - |
| 04.03.2025 | 350,70 | 350,70 | 350,70 | 350,70 | -2,12% | - |
| 03.03.2025 | 358,30 | 358,30 | 358,30 | 358,30 | 1,04% | - |
| 28.02.2025 | 354,60 | 354,60 | 354,60 | 354,60 | -2,50% | - |
| 27.02.2025 | 363,70 | 363,70 | 363,70 | 363,70 | 1,34% | - |
| 26.02.2025 | 358,90 | 358,90 | 358,90 | 358,90 | 0,34% | - |
| 25.02.2025 | 357,70 | 357,70 | 357,70 | 357,70 | 1,13% | - |
| 24.02.2025 | 353,70 | 353,70 | 353,70 | 353,70 | -1,34% | - |
| 21.02.2025 | 358,50 | 358,50 | 358,50 | 358,50 | 0,65% | - |
| 20.02.2025 | 357,40 | 357,40 | 356,20 | 356,20 | 0,14% | 1,00 |
| 19.02.2025 | 355,70 | 355,70 | 355,70 | 355,70 | 1,63% | - |
| 18.02.2025 | 350,00 | 350,00 | 350,00 | 350,00 | 0,46% | - |
| 17.02.2025 | 348,40 | 348,40 | 348,40 | 348,40 | -2,79% | - |
| 14.02.2025 | 358,40 | 358,40 | 358,40 | 358,40 | -1,08% | - |
| 13.02.2025 | 362,30 | 362,30 | 362,30 | 362,30 | -4,51% | - |
| 12.02.2025 | 386,30 | 386,30 | 379,40 | 379,40 | -4,34% | 100,00 |
| 11.02.2025 | 389,70 | 396,60 | 389,70 | 396,60 | 1,04% | 1,00 |
| 10.02.2025 | 392,50 | 392,50 | 392,50 | 392,50 | 0,38% | - |
| 07.02.2025 | 391,00 | 391,00 | 391,00 | 391,00 | -0,81% | - |
| 06.02.2025 | 394,20 | 394,20 | 394,20 | 394,20 | -1,43% | - |
| 05.02.2025 | 389,30 | 399,90 | 389,30 | 399,90 | 1,57% | 8,00 |
| 04.02.2025 | 393,70 | 393,70 | 393,70 | 393,70 | -0,28% | - |
| 03.02.2025 | 394,80 | 394,80 | 394,80 | 394,80 | -0,60% | - |
| 31.01.2025 | 397,20 | 397,20 | 397,20 | 397,20 | 2,87% | - |
| 30.01.2025 | 386,10 | 386,10 | 386,10 | 386,10 | -1,28% | - |
| 29.01.2025 | 391,10 | 391,10 | 391,10 | 391,10 | -0,26% | - |
| 28.01.2025 | 390,90 | 392,10 | 390,90 | 392,10 | 1,55% | 40,00 |
| 27.01.2025 | 386,10 | 386,10 | 386,10 | 386,10 | -0,92% | - |
| 24.01.2025 | 389,70 | 389,70 | 389,70 | 389,70 | 0,62% | - |
| 23.01.2025 | 387,30 | 387,30 | 387,30 | 387,30 | -1,32% | - |
| 22.01.2025 | 392,50 | 392,50 | 392,50 | 392,50 | 1,76% | - |
| 21.01.2025 | 385,70 | 385,70 | 385,70 | 385,70 | -0,36% | - |
| 20.01.2025 | 387,10 | 387,10 | 387,10 | 387,10 | -0,67% | - |
| 17.01.2025 | 389,70 | 389,70 | 389,70 | 389,70 | 1,94% | - |
| 16.01.2025 | 382,30 | 382,30 | 382,30 | 382,30 | -1,67% | - |
| 15.01.2025 | 388,80 | 388,80 | 388,80 | 388,80 | 0,78% | - |