347,000€
-2,80%
Echtzeit-Aktienkurs Waters Corp
Bid:
Ask:
Aktienkurse zur Waters Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 385,80 | 385,80 | 385,80 | 385,80 | 5,15% | - |
| 13.01.2025 | 366,90 | 366,90 | 366,90 | 366,90 | 1,13% | - |
| 10.01.2025 | 362,80 | 362,80 | 362,80 | 362,80 | 1,28% | - |
| 09.01.2025 | 358,20 | 358,20 | 358,20 | 358,20 | -0,58% | - |
| 08.01.2025 | 360,30 | 360,30 | 360,30 | 360,30 | 0,67% | - |
| 07.01.2025 | 357,90 | 357,90 | 357,90 | 357,90 | 0,56% | - |
| 06.01.2025 | 355,90 | 355,90 | 355,90 | 355,90 | 0,45% | - |
| 03.01.2025 | 354,30 | 354,30 | 354,30 | 354,30 | 0,03% | - |
| 02.01.2025 | 354,20 | 354,20 | 354,20 | 354,20 | 0,14% | - |
| 30.12.2024 | 353,70 | 353,70 | 353,70 | 353,70 | -1,09% | - |
| 27.12.2024 | 357,60 | 357,60 | 357,60 | 357,60 | -0,11% | - |
| 23.12.2024 | 358,00 | 358,00 | 358,00 | 358,00 | 4,37% | 45,00 |
| 20.12.2024 | 343,00 | 343,00 | 343,00 | 343,00 | -0,15% | - |
| 19.12.2024 | 343,00 | 343,50 | 343,00 | 343,50 | -2,36% | 10,00 |
| 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% | - |