297,400€
-0,20%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 293,60 | 298,00 | 292,20 | 298,00 | 2,19% | 51,00 |
| 06.05.2026 | 293,60 | 293,60 | 291,60 | 291,60 | 1,25% | 13,00 |
| 05.05.2026 | 257,00 | 288,00 | 257,00 | 288,00 | 10,60% | 13,00 |
| 04.05.2026 | 259,20 | 260,40 | 259,20 | 260,40 | 5,43% | 2,00 |
| 30.04.2026 | 247,00 | 247,00 | 247,00 | 247,00 | -2,60% | - |
| 29.04.2026 | 255,80 | 255,80 | 253,60 | 253,60 | -1,01% | 18,00 |
| 28.04.2026 | 256,20 | 256,20 | 256,20 | 256,20 | -2,14% | 12,00 |
| 27.04.2026 | 261,80 | 261,80 | 261,80 | 261,80 | -1,73% | - |
| 24.04.2026 | 264,20 | 266,40 | 263,40 | 266,40 | -5,53% | 5,00 |
| 23.04.2026 | 282,00 | 282,00 | 282,00 | 282,00 | -0,91% | - |
| 22.04.2026 | 284,60 | 284,60 | 284,60 | 284,60 | 0,49% | - |
| 21.04.2026 | 283,20 | 283,20 | 283,20 | 283,20 | 2,98% | - |
| 20.04.2026 | 275,00 | 275,00 | 275,00 | 275,00 | 2,00% | - |
| 17.04.2026 | 269,60 | 269,60 | 269,60 | 269,60 | -2,03% | - |
| 16.04.2026 | 274,60 | 275,20 | 274,60 | 275,20 | -1,36% | 28,00 |
| 15.04.2026 | 278,60 | 282,20 | 278,60 | 279,00 | -0,64% | 54,00 |
| 14.04.2026 | 273,80 | 280,80 | 273,80 | 280,80 | 4,08% | 87,00 |
| 13.04.2026 | 269,80 | 269,80 | 269,80 | 269,80 | 0,52% | 1,00 |
| 10.04.2026 | 268,60 | 268,60 | 268,40 | 268,40 | -0,45% | 1,00 |
| 09.04.2026 | 269,60 | 269,60 | 269,60 | 269,60 | 1,28% | - |
| 08.04.2026 | 266,20 | 266,20 | 266,20 | 266,20 | 2,23% | - |
| 07.04.2026 | 260,40 | 260,40 | 260,40 | 260,40 | 1,68% | - |
| 02.04.2026 | 256,10 | 256,10 | 256,10 | 256,10 | 0,47% | - |
| 01.04.2026 | 254,90 | 254,90 | 254,90 | 254,90 | -0,86% | - |
| 31.03.2026 | 254,90 | 257,10 | 254,90 | 257,10 | 0,31% | 16,00 |
| 30.03.2026 | 248,60 | 256,30 | 248,60 | 256,30 | -0,62% | 6,00 |
| 27.03.2026 | 259,60 | 259,60 | 257,90 | 257,90 | -0,35% | 9,00 |
| 26.03.2026 | 258,80 | 258,80 | 258,80 | 258,80 | 1,05% | - |
| 25.03.2026 | 259,40 | 262,40 | 256,10 | 256,10 | -0,97% | 30,00 |
| 24.03.2026 | 258,60 | 258,60 | 258,60 | 258,60 | 0,90% | - |
| 23.03.2026 | 254,70 | 256,30 | 254,70 | 256,30 | -1,27% | 8,00 |
| 20.03.2026 | 256,80 | 259,60 | 256,80 | 259,60 | 1,09% | 27,00 |
| 19.03.2026 | 255,90 | 256,80 | 255,90 | 256,80 | -0,08% | 18,00 |
| 18.03.2026 | 257,00 | 257,00 | 257,00 | 257,00 | 0,63% | - |
| 17.03.2026 | 249,80 | 255,40 | 249,40 | 255,40 | 1,83% | 122,00 |
| 16.03.2026 | 250,70 | 251,90 | 249,20 | 250,80 | -0,79% | 249,00 |
| 13.03.2026 | 246,10 | 252,80 | 245,40 | 252,80 | -0,43% | 903,00 |
| 12.03.2026 | 253,70 | 256,00 | 252,30 | 253,90 | -2,01% | 71,00 |
| 11.03.2026 | 259,10 | 259,10 | 259,10 | 259,10 | -1,14% | 40,00 |
| 10.03.2026 | 261,50 | 262,10 | 261,50 | 262,10 | 1,59% | 12,00 |
| 09.03.2026 | 247,50 | 258,00 | 247,50 | 258,00 | -2,46% | 41,00 |
| 06.03.2026 | 268,90 | 268,90 | 264,50 | 264,50 | -2,07% | 30,00 |
| 05.03.2026 | 270,80 | 270,80 | 270,10 | 270,10 | 0,15% | 36,00 |
| 04.03.2026 | 264,30 | 269,70 | 263,30 | 269,70 | 2,16% | 48,00 |
| 03.03.2026 | 257,80 | 264,00 | 255,60 | 264,00 | 0,38% | 40,00 |
| 02.03.2026 | 262,20 | 265,90 | 262,10 | 263,00 | -2,12% | 260,00 |
| 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% | - |