344,750€
-2,00%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 347,45 | 349,65 | 343,00 | 344,75 | -2,00% | - |
| 18.12.2024 | 351,80 | 351,80 | 351,80 | 351,80 | 0,26% | - |
| 17.12.2024 | 350,90 | 350,90 | 350,90 | 350,90 | -1,32% | - |
| 16.12.2024 | 355,60 | 355,60 | 355,60 | 355,60 | -1,66% | - |
| 13.12.2024 | 361,60 | 361,60 | 361,60 | 361,60 | 0,11% | - |
| 12.12.2024 | 361,20 | 361,20 | 361,20 | 361,20 | -1,37% | - |
| 11.12.2024 | 366,20 | 366,20 | 366,20 | 366,20 | -0,11% | - |
| 10.12.2024 | 366,60 | 366,60 | 366,60 | 366,60 | -0,92% | - |
| 09.12.2024 | 359,50 | 370,00 | 359,50 | 370,00 | 3,96% | 100,00 |
| 06.12.2024 | 355,90 | 355,90 | 355,90 | 355,90 | -3,18% | - |
| 05.12.2024 | 367,60 | 367,60 | 367,60 | 367,60 | 0,88% | - |
| 04.12.2024 | 364,40 | 364,40 | 364,40 | 364,40 | 0,39% | - |
| 03.12.2024 | 364,10 | 364,10 | 363,00 | 363,00 | 0,00% | 35,00 |
| 02.12.2024 | 363,00 | 363,00 | 363,00 | 363,00 | 0,00% | - |
| 29.11.2024 | 363,00 | 363,00 | 363,00 | 363,00 | 0,22% | - |
| 28.11.2024 | 362,20 | 362,20 | 362,20 | 362,20 | -1,01% | - |
| 27.11.2024 | 365,90 | 365,90 | 365,90 | 365,90 | 2,58% | - |
| 26.11.2024 | 356,70 | 356,70 | 356,70 | 356,70 | 0,79% | - |
| 25.11.2024 | 353,90 | 353,90 | 353,90 | 353,90 | 1,72% | - |
| 22.11.2024 | 347,90 | 347,90 | 347,90 | 347,90 | -0,33% | - |
| 21.11.2024 | 339,20 | 350,85 | 335,20 | 349,05 | 8,30% | - |
| 20.11.2024 | 322,30 | 322,30 | 322,30 | 322,30 | -2,83% | - |
| 19.11.2024 | 331,70 | 331,70 | 331,70 | 331,70 | -1,25% | - |
| 18.11.2024 | 335,90 | 335,90 | 335,90 | 335,90 | -4,33% | - |
| 15.11.2024 | 351,10 | 351,10 | 351,10 | 351,10 | -2,06% | - |
| 14.11.2024 | 358,50 | 358,50 | 358,50 | 358,50 | 0,76% | - |
| 13.11.2024 | 355,80 | 355,80 | 355,80 | 355,80 | 1,31% | - |
| 12.11.2024 | 351,20 | 351,20 | 351,20 | 351,20 | -0,57% | - |
| 11.11.2024 | 353,20 | 353,20 | 353,20 | 353,20 | 0,37% | - |
| 08.11.2024 | 351,90 | 351,90 | 351,90 | 351,90 | -0,48% | - |
| 07.11.2024 | 353,60 | 353,60 | 353,60 | 353,60 | -1,70% | - |
| 06.11.2024 | 359,70 | 359,70 | 359,70 | 359,70 | 2,77% | - |
| 05.11.2024 | 350,00 | 350,00 | 350,00 | 350,00 | 0,29% | - |
| 04.11.2024 | 349,00 | 349,00 | 349,00 | 349,00 | 19,32% | - |
| 01.11.2024 | 292,50 | 292,50 | 292,50 | 292,50 | -1,15% | - |
| 31.10.2024 | 295,90 | 295,90 | 295,90 | 295,90 | 0,10% | - |
| 30.10.2024 | 295,60 | 295,60 | 295,60 | 295,60 | -0,40% | - |
| 29.10.2024 | 296,80 | 296,80 | 296,80 | 296,80 | 0,13% | - |
| 28.10.2024 | 296,40 | 296,40 | 296,40 | 296,40 | -0,07% | - |
| 25.10.2024 | 296,60 | 296,60 | 296,60 | 296,60 | -1,95% | - |
| 24.10.2024 | 302,50 | 302,50 | 302,50 | 302,50 | -1,59% | - |
| 23.10.2024 | 307,40 | 307,40 | 307,40 | 307,40 | -1,73% | - |
| 22.10.2024 | 312,80 | 312,80 | 312,80 | 312,80 | -0,64% | - |
| 21.10.2024 | 314,80 | 314,80 | 314,80 | 314,80 | -1,22% | - |
| 18.10.2024 | 318,70 | 318,70 | 318,70 | 318,70 | -0,34% | - |
| 17.10.2024 | 319,80 | 319,80 | 319,80 | 319,80 | -1,39% | - |
| 16.10.2024 | 324,30 | 324,30 | 324,30 | 324,30 | 0,00% | - |
| 15.10.2024 | 324,30 | 324,30 | 324,30 | 324,30 | 0,28% | - |
| 14.10.2024 | 323,40 | 323,40 | 323,40 | 323,40 | 1,57% | - |
| 11.10.2024 | 318,40 | 318,40 | 318,40 | 318,40 | -1,09% | - |
| 10.10.2024 | 321,90 | 321,90 | 321,90 | 321,90 | -0,22% | - |
| 09.10.2024 | 322,60 | 322,60 | 322,60 | 322,60 | 2,54% | - |
| 08.10.2024 | 314,60 | 314,60 | 314,60 | 314,60 | -0,82% | - |
| 07.10.2024 | 317,20 | 317,20 | 317,20 | 317,20 | -0,13% | - |
| 04.10.2024 | 317,60 | 317,60 | 317,60 | 317,60 | 0,06% | - |
| 03.10.2024 | 317,40 | 317,40 | 317,40 | 317,40 | -0,50% | - |
| 02.10.2024 | 319,00 | 319,00 | 319,00 | 319,00 | 0,06% | - |
| 01.10.2024 | 318,80 | 318,80 | 318,80 | 318,80 | 0,89% | - |
| 30.09.2024 | 316,00 | 316,00 | 316,00 | 316,00 | 0,32% | - |
| 27.09.2024 | 315,00 | 315,00 | 315,00 | 315,00 | 4,20% | - |
| 26.09.2024 | 302,30 | 302,30 | 302,30 | 302,30 | -0,03% | - |
| 25.09.2024 | 302,40 | 302,40 | 302,40 | 302,40 | 0,20% | - |
| 24.09.2024 | 301,80 | 301,80 | 301,80 | 301,80 | 1,24% | - |
| 23.09.2024 | 298,10 | 298,10 | 298,10 | 298,10 | -0,37% | - |
| 20.09.2024 | 299,20 | 299,20 | 299,20 | 299,20 | 0,57% | - |
| 19.09.2024 | 297,50 | 297,50 | 297,50 | 297,50 | 1,81% | - |
| 18.09.2024 | 292,40 | 292,40 | 292,20 | 292,20 | 0,21% | 2,00 |
| 17.09.2024 | 291,60 | 291,60 | 291,60 | 291,60 | 0,55% | - |
| 16.09.2024 | 290,00 | 290,00 | 290,00 | 290,00 | 1,05% | - |
| 13.09.2024 | 287,00 | 287,00 | 287,00 | 287,00 | -2,21% | - |
| 12.09.2024 | 293,50 | 293,50 | 293,50 | 293,50 | 0,48% | - |
| 11.09.2024 | 292,10 | 292,10 | 292,10 | 292,10 | -1,52% | - |
| 10.09.2024 | 296,60 | 296,60 | 296,60 | 296,60 | 0,85% | - |
| 09.09.2024 | 294,10 | 294,10 | 294,10 | 294,10 | -0,14% | - |
| 06.09.2024 | 294,50 | 294,50 | 294,50 | 294,50 | -0,30% | - |
| 05.09.2024 | 295,40 | 295,40 | 295,40 | 295,40 | -2,28% | - |
| 04.09.2024 | 302,30 | 302,30 | 302,30 | 302,30 | -2,14% | - |
| 03.09.2024 | 308,90 | 308,90 | 308,90 | 308,90 | -0,06% | - |
| 02.09.2024 | 309,30 | 309,30 | 309,10 | 309,10 | 0,45% | - |
| 30.08.2024 | 307,70 | 307,70 | 307,70 | 307,70 | 1,48% | - |
| 29.08.2024 | 303,20 | 303,20 | 303,20 | 303,20 | 1,57% | - |
| 28.08.2024 | 298,50 | 298,50 | 298,50 | 298,50 | 0,30% | - |
| 27.08.2024 | 297,60 | 297,60 | 297,60 | 297,60 | -1,59% | - |
| 26.08.2024 | 302,40 | 302,40 | 302,40 | 302,40 | 1,17% | - |
| 23.08.2024 | 298,90 | 298,90 | 298,90 | 298,90 | -0,03% | - |
| 22.08.2024 | 299,00 | 299,00 | 299,00 | 299,00 | 0,03% | - |
| 21.08.2024 | 298,90 | 298,90 | 298,90 | 298,90 | -1,48% | - |
| 20.08.2024 | 303,40 | 303,40 | 303,40 | 303,40 | -0,10% | - |
| 19.08.2024 | 303,70 | 303,70 | 303,70 | 303,70 | -1,11% | - |
| 16.08.2024 | 307,10 | 307,10 | 307,10 | 307,10 | 1,49% | - |
| 15.08.2024 | 302,60 | 302,60 | 302,60 | 302,60 | -0,69% | - |
| 14.08.2024 | 304,70 | 304,70 | 304,70 | 304,70 | 1,03% | - |
| 13.08.2024 | 301,60 | 301,60 | 301,60 | 301,60 | 0,27% | - |
| 12.08.2024 | 300,80 | 300,80 | 300,80 | 300,80 | -0,27% | - |
| 09.08.2024 | 301,60 | 301,60 | 301,60 | 301,60 | 3,93% | - |
| 08.08.2024 | 290,20 | 290,20 | 290,20 | 290,20 | -3,75% | - |
| 07.08.2024 | 301,50 | 301,50 | 301,50 | 301,50 | 0,74% | - |
| 06.08.2024 | 299,30 | 299,30 | 299,30 | 299,30 | -2,38% | - |
| 05.08.2024 | 306,60 | 306,60 | 306,60 | 306,60 | -4,40% | - |
| 02.08.2024 | 320,70 | 320,70 | 320,70 | 320,70 | 4,26% | - |