270,350€
-0,06%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 267,90 | 269,90 | 267,70 | 268,70 | -0,67% | 118,00 |
| 26.02.2026 | 266,30 | 270,50 | 266,10 | 270,50 | -1,17% | 94,00 |
| 25.02.2026 | 272,90 | 273,70 | 272,00 | 273,70 | -1,08% | 2,00 |
| 24.02.2026 | 274,30 | 279,20 | 272,10 | 276,70 | -1,43% | 542,00 |
| 23.02.2026 | 282,20 | 282,20 | 275,60 | 280,70 | 4,47% | 115,00 |
| 20.02.2026 | 276,40 | 282,70 | 268,70 | 268,70 | -2,50% | 268,00 |
| 19.02.2026 | 274,40 | 275,80 | 273,00 | 275,60 | -0,07% | 20,00 |
| 18.02.2026 | 268,20 | 275,80 | 266,30 | 275,80 | 4,99% | 232,00 |
| 17.02.2026 | 270,10 | 275,00 | 262,70 | 262,70 | -2,74% | 49,00 |
| 16.02.2026 | 270,10 | 270,40 | 270,10 | 270,10 | -0,59% | 5,00 |
| 13.02.2026 | 265,80 | 271,70 | 265,80 | 271,70 | -1,13% | 93,00 |
| 12.02.2026 | 274,80 | 274,80 | 274,80 | 274,80 | 1,10% | - |
| 11.02.2026 | 271,80 | 271,80 | 271,80 | 271,80 | -0,66% | - |
| 10.02.2026 | 273,60 | 273,60 | 273,60 | 273,60 | -13,99% | - |
| 09.02.2026 | 318,10 | 318,10 | 318,10 | 318,10 | 0,32% | - |
| 06.02.2026 | 317,10 | 317,10 | 317,10 | 317,10 | -1,46% | - |
| 05.02.2026 | 321,80 | 321,80 | 321,80 | 321,80 | 1,48% | - |
| 04.02.2026 | 317,10 | 317,10 | 317,10 | 317,10 | 0,96% | - |
| 03.02.2026 | 317,40 | 317,40 | 314,00 | 314,10 | 2,68% | 50,00 |
| 02.02.2026 | 305,90 | 305,90 | 305,90 | 305,90 | -0,87% | - |
| 30.01.2026 | 308,60 | 308,60 | 308,60 | 308,60 | -1,37% | - |
| 29.01.2026 | 321,15 | 324,70 | 311,65 | 312,90 | -2,61% | - |
| 28.01.2026 | 321,30 | 321,30 | 321,30 | 321,30 | -2,13% | - |
| 27.01.2026 | 328,30 | 328,30 | 328,30 | 328,30 | 0,58% | - |
| 26.01.2026 | 326,40 | 326,40 | 326,40 | 326,40 | -3,12% | - |
| 23.01.2026 | 336,90 | 336,90 | 336,90 | 336,90 | 0,42% | - |
| 22.01.2026 | 335,50 | 335,50 | 335,50 | 335,50 | 3,68% | - |
| 21.01.2026 | 323,60 | 323,60 | 323,60 | 323,60 | -0,15% | - |
| 20.01.2026 | 324,10 | 324,10 | 324,10 | 324,10 | -0,64% | - |
| 19.01.2026 | 326,20 | 326,20 | 326,20 | 326,20 | -2,97% | - |
| 16.01.2026 | 336,20 | 336,20 | 336,20 | 336,20 | 0,81% | - |
| 15.01.2026 | 333,50 | 333,50 | 333,50 | 333,50 | 0,03% | - |
| 14.01.2026 | 333,40 | 333,40 | 333,40 | 333,40 | -2,66% | - |
| 13.01.2026 | 334,00 | 342,50 | 334,00 | 342,50 | 2,54% | 50,00 |
| 12.01.2026 | 334,00 | 334,00 | 334,00 | 334,00 | -0,68% | - |
| 09.01.2026 | 336,30 | 336,30 | 336,30 | 336,30 | -0,09% | - |
| 08.01.2026 | 336,60 | 336,60 | 336,60 | 336,60 | -0,53% | - |
| 07.01.2026 | 338,40 | 338,40 | 338,40 | 338,40 | 1,77% | - |
| 06.01.2026 | 332,50 | 332,50 | 332,50 | 332,50 | 2,91% | - |
| 05.01.2026 | 323,10 | 323,10 | 323,10 | 323,10 | 1,06% | - |
| 02.01.2026 | 319,70 | 319,70 | 319,70 | 319,70 | -0,75% | - |
| 30.12.2025 | 322,10 | 322,10 | 322,10 | 322,10 | -1,38% | - |
| 29.12.2025 | 323,80 | 326,60 | 323,60 | 326,60 | 1,43% | 6,00 |
| 23.12.2025 | 322,00 | 322,00 | 322,00 | 322,00 | 0,47% | - |
| 22.12.2025 | 320,50 | 320,50 | 320,50 | 320,50 | 1,33% | - |
| 19.12.2025 | 316,30 | 316,30 | 316,30 | 316,30 | -0,16% | - |
| 18.12.2025 | 316,80 | 316,80 | 316,80 | 316,80 | -0,78% | - |
| 17.12.2025 | 319,30 | 319,30 | 319,30 | 319,30 | -1,18% | - |
| 16.12.2025 | 323,10 | 323,10 | 323,10 | 323,10 | -3,09% | - |
| 15.12.2025 | 333,40 | 333,40 | 333,40 | 333,40 | 0,79% | 1,00 |
| 12.12.2025 | 330,80 | 330,80 | 330,80 | 330,80 | -0,66% | - |
| 11.12.2025 | 333,00 | 333,00 | 333,00 | 333,00 | 1,56% | - |
| 10.12.2025 | 327,90 | 327,90 | 327,90 | 327,90 | -1,50% | - |
| 09.12.2025 | 332,90 | 332,90 | 332,90 | 332,90 | -0,51% | - |
| 08.12.2025 | 334,60 | 334,60 | 334,60 | 334,60 | -0,39% | - |
| 05.12.2025 | 335,90 | 335,90 | 335,90 | 335,90 | -0,47% | - |
| 04.12.2025 | 337,50 | 337,50 | 337,50 | 337,50 | -0,35% | - |
| 03.12.2025 | 338,70 | 338,70 | 338,70 | 338,70 | 0,21% | - |
| 02.12.2025 | 338,00 | 338,00 | 338,00 | 338,00 | -1,52% | - |
| 01.12.2025 | 343,20 | 343,20 | 343,20 | 343,20 | -0,64% | - |
| 28.11.2025 | 347,50 | 347,50 | 345,40 | 345,40 | -0,40% | 7,00 |
| 27.11.2025 | 346,80 | 346,80 | 346,80 | 346,80 | -1,62% | - |
| 26.11.2025 | 352,50 | 352,50 | 352,50 | 352,50 | 3,04% | - |
| 25.11.2025 | 342,10 | 342,10 | 342,10 | 342,10 | 0,91% | - |
| 24.11.2025 | 339,00 | 339,00 | 339,00 | 339,00 | 4,28% | - |
| 21.11.2025 | 325,10 | 325,10 | 325,10 | 325,10 | 0,15% | - |
| 20.11.2025 | 324,60 | 324,60 | 324,60 | 324,60 | 1,06% | - |
| 19.11.2025 | 321,20 | 321,20 | 321,20 | 321,20 | 0,25% | - |
| 18.11.2025 | 320,40 | 320,40 | 320,40 | 320,40 | -0,87% | - |
| 17.11.2025 | 323,20 | 323,20 | 323,20 | 323,20 | 0,56% | - |
| 14.11.2025 | 321,40 | 321,40 | 321,40 | 321,40 | -2,93% | - |
| 13.11.2025 | 331,10 | 331,10 | 331,10 | 331,10 | 0,30% | - |
| 12.11.2025 | 330,10 | 330,10 | 330,10 | 330,10 | 2,55% | - |
| 11.11.2025 | 321,90 | 321,90 | 321,90 | 321,90 | 1,16% | - |
| 10.11.2025 | 318,20 | 318,20 | 318,20 | 318,20 | -0,41% | - |
| 07.11.2025 | 319,50 | 319,50 | 319,50 | 319,50 | 0,16% | - |
| 06.11.2025 | 319,00 | 319,00 | 319,00 | 319,00 | -1,42% | - |
| 05.11.2025 | 316,00 | 323,60 | 316,00 | 323,60 | 9,99% | 5,00 |
| 04.11.2025 | 294,20 | 294,20 | 294,20 | 294,20 | -1,74% | - |
| 03.11.2025 | 299,40 | 299,40 | 299,40 | 299,40 | 1,56% | - |
| 31.10.2025 | 294,80 | 294,80 | 294,80 | 294,80 | 0,00% | - |
| 30.10.2025 | 294,80 | 294,80 | 294,80 | 294,80 | -0,24% | - |
| 29.10.2025 | 295,50 | 295,50 | 295,50 | 295,50 | -1,34% | - |
| 28.10.2025 | 299,50 | 299,50 | 299,50 | 299,50 | -2,63% | - |
| 27.10.2025 | 307,60 | 307,60 | 307,60 | 307,60 | 0,39% | - |
| 24.10.2025 | 303,10 | 306,40 | 303,10 | 306,40 | 0,82% | 26,00 |
| 23.10.2025 | 296,80 | 303,90 | 296,80 | 303,90 | 2,22% | 22,00 |
| 22.10.2025 | 297,30 | 297,30 | 297,30 | 297,30 | -1,13% | - |
| 21.10.2025 | 291,10 | 300,70 | 291,10 | 300,70 | 5,88% | 22,00 |
| 20.10.2025 | 284,00 | 284,00 | 284,00 | 284,00 | 1,07% | - |
| 17.10.2025 | 281,00 | 281,00 | 281,00 | 281,00 | -0,14% | - |
| 16.10.2025 | 281,40 | 281,40 | 281,40 | 281,40 | -1,64% | - |
| 15.10.2025 | 286,10 | 286,10 | 286,10 | 286,10 | 0,00% | - |
| 14.10.2025 | 286,10 | 286,10 | 286,10 | 286,10 | 0,56% | - |
| 13.10.2025 | 284,50 | 284,50 | 284,50 | 284,50 | 0,71% | - |
| 10.10.2025 | 282,50 | 282,50 | 282,50 | 282,50 | 1,62% | - |
| 09.10.2025 | 278,00 | 278,00 | 278,00 | 278,00 | 2,43% | - |
| 08.10.2025 | 271,40 | 271,40 | 271,40 | 271,40 | -1,84% | - |
| 07.10.2025 | 276,50 | 276,50 | 276,50 | 276,50 | -0,22% | - |
| 06.10.2025 | 277,10 | 277,10 | 277,10 | 277,10 | 1,91% | - |