Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 250,70 | 250,70 | 250,70 | 250,70 | 2,96% | - |
| 30.09.2025 | 243,50 | 243,50 | 243,50 | 243,50 | -1,18% | - |
| 29.09.2025 | 246,40 | 246,40 | 246,40 | 246,40 | 1,15% | - |
| 26.09.2025 | 243,60 | 243,60 | 243,60 | 243,60 | -1,10% | - |
| 25.09.2025 | 246,30 | 246,30 | 246,30 | 246,30 | -1,08% | - |
| 24.09.2025 | 251,00 | 251,00 | 249,00 | 249,00 | -1,81% | 20,00 |
| 23.09.2025 | 253,60 | 253,60 | 253,60 | 253,60 | 0,32% | - |
| 22.09.2025 | 252,80 | 252,80 | 252,80 | 252,80 | -1,63% | - |
| 19.09.2025 | 257,00 | 257,00 | 257,00 | 257,00 | 0,74% | - |
| 18.09.2025 | 255,10 | 255,10 | 255,10 | 255,10 | 0,99% | - |
| 17.09.2025 | 252,60 | 252,60 | 252,60 | 252,60 | 0,64% | - |
| 16.09.2025 | 251,00 | 251,00 | 251,00 | 251,00 | 0,80% | - |
| 15.09.2025 | 249,00 | 249,00 | 249,00 | 249,00 | -3,11% | - |
| 12.09.2025 | 254,80 | 257,60 | 254,80 | 257,00 | 2,53% | 20,00 |
| 11.09.2025 | 250,60 | 250,95 | 247,40 | 250,65 | -1,05% | - |
| 10.09.2025 | 253,30 | 253,30 | 253,30 | 253,30 | -3,65% | - |
| 09.09.2025 | 262,85 | 264,75 | 259,70 | 262,90 | 0,42% | - |
| 08.09.2025 | 258,20 | 265,80 | 256,90 | 261,80 | 0,93% | - |
| 05.09.2025 | 253,90 | 259,40 | 253,90 | 259,40 | 4,34% | 32,00 |
| 04.09.2025 | 248,60 | 248,60 | 248,60 | 248,60 | -0,84% | - |
| 03.09.2025 | 250,70 | 250,70 | 250,70 | 250,70 | -1,61% | - |
| 02.09.2025 | 254,80 | 254,80 | 254,80 | 254,80 | 0,31% | - |
| 01.09.2025 | 254,00 | 254,00 | 254,00 | 254,00 | 0,99% | - |
| 29.08.2025 | 251,50 | 251,50 | 251,50 | 251,50 | 0,68% | - |
| 28.08.2025 | 250,50 | 250,50 | 249,80 | 249,80 | -0,79% | 25,00 |
| 27.08.2025 | 251,80 | 251,80 | 251,80 | 251,80 | -0,79% | - |
| 26.08.2025 | 253,80 | 253,80 | 253,80 | 253,80 | -0,47% | - |
| 25.08.2025 | 255,00 | 255,00 | 255,00 | 255,00 | 2,99% | - |
| 22.08.2025 | 247,60 | 247,60 | 247,60 | 247,60 | -1,59% | - |
| 21.08.2025 | 251,60 | 251,60 | 251,60 | 251,60 | -0,28% | - |
| 20.08.2025 | 252,30 | 252,30 | 252,30 | 252,30 | 3,02% | - |
| 19.08.2025 | 244,90 | 244,90 | 244,90 | 244,90 | -0,53% | - |
| 18.08.2025 | 246,20 | 246,20 | 246,20 | 246,20 | -1,72% | - |
| 15.08.2025 | 250,50 | 250,50 | 250,50 | 250,50 | 0,08% | - |
| 14.08.2025 | 250,30 | 250,30 | 250,30 | 250,30 | 3,73% | - |
| 13.08.2025 | 241,30 | 241,30 | 241,30 | 241,30 | 1,56% | - |
| 12.08.2025 | 237,60 | 237,60 | 237,60 | 237,60 | -0,34% | - |
| 11.08.2025 | 238,40 | 238,40 | 238,40 | 238,40 | 0,97% | - |
| 08.08.2025 | 236,10 | 236,10 | 236,10 | 236,10 | 0,47% | - |
| 07.08.2025 | 235,00 | 235,00 | 235,00 | 235,00 | -2,45% | - |
| 06.08.2025 | 240,90 | 240,90 | 240,90 | 240,90 | -1,51% | - |
| 05.08.2025 | 244,60 | 244,60 | 244,60 | 244,60 | -1,65% | - |
| 04.08.2025 | 248,70 | 248,70 | 248,70 | 248,70 | -0,08% | - |
| 01.08.2025 | 248,90 | 248,90 | 248,90 | 248,90 | -3,94% | - |
| 31.07.2025 | 259,10 | 259,10 | 259,10 | 259,10 | -0,15% | - |
| 30.07.2025 | 259,50 | 259,50 | 259,50 | 259,50 | 0,43% | - |
| 29.07.2025 | 258,40 | 258,40 | 258,40 | 258,40 | 0,90% | - |
| 28.07.2025 | 256,10 | 256,10 | 256,10 | 256,10 | 1,87% | - |
| 25.07.2025 | 251,40 | 251,40 | 251,40 | 251,40 | 1,66% | - |
| 24.07.2025 | 247,30 | 247,30 | 247,30 | 247,30 | -2,02% | - |
| 23.07.2025 | 242,80 | 252,40 | 242,80 | 252,40 | 5,12% | 90,00 |
| 22.07.2025 | 240,10 | 240,10 | 240,10 | 240,10 | -2,04% | - |
| 21.07.2025 | 245,10 | 245,10 | 245,10 | 245,10 | -3,08% | - |
| 18.07.2025 | 252,90 | 252,90 | 252,90 | 252,90 | 2,85% | - |
| 17.07.2025 | 245,90 | 245,90 | 245,90 | 245,90 | 0,08% | - |
| 16.07.2025 | 245,70 | 245,70 | 245,70 | 245,70 | -1,68% | - |
| 15.07.2025 | 259,50 | 263,90 | 249,90 | 249,90 | -15,86% | 140,00 |
| 14.07.2025 | 297,00 | 297,00 | 297,00 | 297,00 | -0,27% | - |
| 11.07.2025 | 297,80 | 297,80 | 297,80 | 297,80 | 1,60% | - |
| 10.07.2025 | 293,10 | 293,10 | 293,10 | 293,10 | 0,07% | - |
| 09.07.2025 | 292,90 | 292,90 | 292,90 | 292,90 | 0,41% | - |
| 08.07.2025 | 291,70 | 291,70 | 291,70 | 291,70 | -2,34% | - |
| 07.07.2025 | 294,30 | 299,80 | 294,30 | 298,70 | 1,53% | 75,00 |
| 04.07.2025 | 294,20 | 294,20 | 294,20 | 294,20 | -0,20% | - |
| 03.07.2025 | 294,80 | 294,80 | 294,80 | 294,80 | -1,63% | - |
| 02.07.2025 | 299,70 | 299,70 | 299,70 | 299,70 | 2,53% | - |
| 01.07.2025 | 292,30 | 292,30 | 292,30 | 292,30 | -2,14% | - |
| 30.06.2025 | 298,70 | 298,70 | 298,70 | 298,70 | -0,60% | - |
| 27.06.2025 | 300,50 | 300,50 | 300,50 | 300,50 | 1,42% | - |
| 26.06.2025 | 296,30 | 296,30 | 296,30 | 296,30 | 0,41% | - |
| 25.06.2025 | 295,10 | 295,10 | 295,10 | 295,10 | 0,44% | - |
| 24.06.2025 | 293,80 | 293,80 | 293,80 | 293,80 | 0,17% | - |
| 23.06.2025 | 293,30 | 293,30 | 293,30 | 293,30 | 1,07% | - |
| 20.06.2025 | 290,20 | 290,20 | 290,20 | 290,20 | -0,51% | - |
| 19.06.2025 | 291,70 | 291,70 | 291,70 | 291,70 | -0,44% | - |
| 18.06.2025 | 293,00 | 293,00 | 293,00 | 293,00 | -1,01% | - |
| 17.06.2025 | 296,00 | 296,00 | 296,00 | 296,00 | 0,99% | - |
| 16.06.2025 | 293,10 | 293,10 | 293,10 | 293,10 | -0,81% | - |
| 13.06.2025 | 295,50 | 295,50 | 295,50 | 295,50 | 0,00% | - |
| 12.06.2025 | 295,50 | 295,50 | 295,50 | 295,50 | -2,09% | - |
| 11.06.2025 | 301,80 | 301,80 | 301,80 | 301,80 | 0,23% | - |
| 10.06.2025 | 301,10 | 301,10 | 301,10 | 301,10 | -0,69% | - |
| 09.06.2025 | 303,20 | 303,20 | 303,20 | 303,20 | -1,46% | - |
| 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% | - |