318,300€
-1,27%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 322,20 | 324,95 | 314,55 | 321,85 | -0,17% | - |
| 06.11.2025 | 322,90 | 324,45 | 315,50 | 322,40 | -0,77% | - |
| 05.11.2025 | 320,25 | 326,05 | 314,05 | 324,90 | 1,34% | - |
| 04.11.2025 | 297,95 | 332,80 | 297,20 | 320,60 | 7,15% | 60,00 |
| 03.11.2025 | 302,90 | 303,65 | 296,30 | 299,20 | -1,35% | - |
| 31.10.2025 | 296,90 | 306,15 | 295,35 | 303,30 | 0,83% | - |
| 30.10.2025 | 295,75 | 303,05 | 294,65 | 300,80 | 1,93% | - |
| 29.10.2025 | 297,60 | 299,40 | 294,40 | 295,10 | -0,20% | 30,00 |
| 28.10.2025 | 301,60 | 303,95 | 294,75 | 295,70 | -2,41% | - |
| 27.10.2025 | 311,10 | 313,25 | 298,30 | 303,00 | -0,59% | - |
| 24.10.2025 | 307,05 | 310,10 | 304,20 | 304,80 | 2,56% | - |
| 23.10.2025 | 300,40 | 306,95 | 297,20 | 297,20 | -0,13% | - |
| 22.10.2025 | 301,00 | 306,85 | 297,60 | 297,60 | -1,42% | - |
| 21.10.2025 | 294,90 | 314,20 | 294,40 | 301,90 | 2,39% | - |
| 20.10.2025 | 287,55 | 296,55 | 286,65 | 294,85 | 2,34% | - |
| 17.10.2025 | 284,40 | 289,35 | 278,70 | 288,10 | 1,25% | - |
| 16.10.2025 | 285,00 | 289,05 | 275,80 | 284,55 | -0,51% | - |
| 15.10.2025 | 288,50 | 289,40 | 282,80 | 286,00 | -0,35% | - |
| 14.10.2025 | 289,30 | 291,75 | 284,65 | 287,00 | -0,93% | - |
| 13.10.2025 | 289,05 | 291,85 | 281,00 | 289,70 | 1,79% | - |
| 10.10.2025 | 286,05 | 292,15 | 282,85 | 284,60 | 1,16% | - |
| 09.10.2025 | 281,45 | 284,00 | 280,75 | 281,35 | -0,72% | - |
| 08.10.2025 | 274,20 | 285,25 | 273,50 | 283,40 | 3,66% | - |
| 07.10.2025 | 279,55 | 283,70 | 273,15 | 273,40 | -2,11% | - |
| 06.10.2025 | 280,45 | 288,55 | 278,10 | 279,30 | 0,14% | - |
| 03.10.2025 | 275,20 | 284,10 | 273,50 | 278,90 | 2,16% | - |
| 02.10.2025 | 272,50 | 279,20 | 270,75 | 273,00 | -0,20% | - |
| 01.10.2025 | 253,85 | 274,45 | 252,80 | 273,55 | 11,11% | - |
| 30.09.2025 | 246,55 | 246,60 | 246,20 | 246,20 | 0,12% | - |
| 29.09.2025 | 249,45 | 251,45 | 244,55 | 245,90 | -0,61% | - |
| 26.09.2025 | 246,55 | 250,05 | 245,80 | 247,40 | 0,45% | - |
| 25.09.2025 | 249,35 | 250,50 | 244,50 | 246,30 | -0,89% | - |
| 24.09.2025 | 253,90 | 256,45 | 247,80 | 248,50 | -2,01% | - |
| 23.09.2025 | 256,55 | 259,90 | 253,00 | 253,60 | -0,74% | - |
| 22.09.2025 | 255,95 | 257,35 | 250,55 | 255,50 | -0,62% | - |
| 19.09.2025 | 260,15 | 262,35 | 255,40 | 257,10 | -1,19% | - |
| 18.09.2025 | 258,15 | 263,35 | 256,25 | 260,20 | 1,11% | - |
| 17.09.2025 | 255,65 | 262,75 | 253,95 | 257,35 | 1,48% | - |
| 16.09.2025 | 254,15 | 257,20 | 246,90 | 253,60 | -0,04% | - |
| 15.09.2025 | 252,05 | 255,35 | 249,50 | 253,70 | -1,86% | - |
| 12.09.2025 | 257,95 | 259,05 | 257,05 | 258,50 | 3,03% | - |
| 11.09.2025 | 250,60 | 251,00 | 250,60 | 250,90 | -0,14% | - |
| 10.09.2025 | 256,40 | 259,35 | 250,30 | 251,25 | -1,55% | - |
| 09.09.2025 | 262,85 | 264,80 | 254,50 | 255,20 | -2,26% | - |
| 08.09.2025 | 261,50 | 266,05 | 256,95 | 261,10 | 4,11% | - |
| 05.09.2025 | 257,00 | 263,10 | 250,80 | 250,80 | 0,48% | - |
| 04.09.2025 | 250,25 | 258,15 | 245,80 | 249,60 | 0,24% | - |
| 03.09.2025 | 253,90 | 256,60 | 247,60 | 249,00 | -1,62% | - |
| 02.09.2025 | 257,70 | 259,15 | 250,55 | 253,10 | -0,78% | - |
| 01.09.2025 | 257,60 | 258,20 | 255,10 | 255,10 | -1,14% | - |
| 29.08.2025 | 254,70 | 259,25 | 252,05 | 258,05 | 1,39% | - |
| 28.08.2025 | 253,50 | 254,95 | 248,65 | 254,50 | 0,63% | - |
| 27.08.2025 | 254,90 | 258,20 | 252,25 | 252,90 | -0,24% | - |
| 26.08.2025 | 256,70 | 257,65 | 253,45 | 253,50 | -1,63% | - |
| 25.08.2025 | 258,20 | 259,10 | 254,40 | 257,70 | 0,06% | - |
| 22.08.2025 | 250,70 | 260,40 | 250,00 | 257,55 | 2,83% | - |
| 21.08.2025 | 254,70 | 255,05 | 250,15 | 250,45 | -1,67% | - |
| 20.08.2025 | 255,25 | 256,80 | 253,30 | 254,70 | -0,37% | - |
| 19.08.2025 | 248,00 | 256,10 | 244,55 | 255,65 | 3,21% | - |
| 18.08.2025 | 249,30 | 252,55 | 246,25 | 247,70 | -0,60% | - |
| 15.08.2025 | 253,65 | 253,65 | 248,00 | 249,20 | -1,03% | - |
| 14.08.2025 | 253,35 | 254,35 | 250,20 | 251,80 | -0,63% | - |
| 13.08.2025 | 244,40 | 253,40 | 243,30 | 253,40 | 3,68% | - |
| 12.08.2025 | 240,65 | 244,45 | 239,25 | 244,40 | 1,41% | - |
| 11.08.2025 | 241,40 | 244,15 | 240,30 | 241,00 | -0,19% | - |
| 08.08.2025 | 238,85 | 241,45 | 235,95 | 241,45 | 1,24% | - |
| 07.08.2025 | 238,00 | 242,75 | 237,45 | 238,50 | 0,08% | 32,00 |
| 06.08.2025 | 243,85 | 244,25 | 236,90 | 238,30 | -1,89% | - |
| 05.08.2025 | 247,65 | 249,35 | 241,10 | 242,90 | -1,64% | - |
| 04.08.2025 | 251,75 | 257,65 | 240,95 | 246,95 | -1,69% | 80,00 |
| 01.08.2025 | 251,95 | 252,00 | 242,60 | 251,20 | -0,55% | - |
| 31.07.2025 | 262,30 | 264,25 | 252,05 | 252,60 | -3,59% | - |
| 30.07.2025 | 262,30 | 266,40 | 260,45 | 262,00 | -0,27% | - |
| 29.07.2025 | 261,55 | 264,20 | 260,45 | 262,70 | 0,69% | - |
| 28.07.2025 | 259,15 | 264,90 | 257,00 | 260,90 | 1,16% | - |
| 25.07.2025 | 254,60 | 259,15 | 252,20 | 257,90 | 1,54% | - |
| 24.07.2025 | 250,30 | 259,30 | 248,90 | 254,00 | 1,07% | - |
| 23.07.2025 | 245,85 | 256,00 | 245,40 | 251,30 | 2,80% | - |
| 22.07.2025 | 242,00 | 249,80 | 238,35 | 244,45 | 1,45% | - |
| 21.07.2025 | 247,80 | 249,85 | 239,80 | 240,95 | -2,59% | - |
| 18.07.2025 | 256,05 | 256,90 | 245,60 | 247,35 | -3,42% | - |
| 17.07.2025 | 249,15 | 256,40 | 247,65 | 256,10 | 2,91% | - |
| 16.07.2025 | 248,75 | 251,25 | 244,30 | 248,85 | -0,34% | - |
| 15.07.2025 | 262,35 | 269,80 | 247,35 | 249,70 | -4,11% | - |
| 14.07.2025 | 300,70 | 301,35 | 259,00 | 260,40 | -13,75% | - |
| 11.07.2025 | 301,10 | 305,75 | 296,05 | 301,90 | 0,00% | - |
| 10.07.2025 | 296,90 | 308,25 | 296,45 | 301,90 | 1,27% | - |
| 09.07.2025 | 296,60 | 302,95 | 293,05 | 298,10 | 0,52% | - |
| 08.07.2025 | 295,25 | 305,30 | 288,20 | 296,55 | 0,27% | - |
| 07.07.2025 | 296,30 | 303,10 | 291,90 | 295,75 | 0,15% | - |
| 04.07.2025 | 296,20 | 296,25 | 294,95 | 295,30 | -0,89% | - |
| 03.07.2025 | 298,60 | 303,05 | 296,35 | 297,95 | -0,07% | - |
| 02.07.2025 | 303,35 | 312,00 | 296,30 | 298,15 | -1,52% | - |
| 01.07.2025 | 295,85 | 312,25 | 286,55 | 302,75 | 2,11% | - |
| 30.06.2025 | 302,45 | 302,60 | 294,05 | 296,50 | -1,48% | - |
| 27.06.2025 | 304,15 | 305,25 | 298,95 | 300,95 | -0,74% | - |
| 26.06.2025 | 300,00 | 305,75 | 298,75 | 303,20 | 0,95% | - |
| 25.06.2025 | 298,85 | 305,05 | 292,10 | 300,35 | 0,55% | - |
| 24.06.2025 | 297,40 | 300,60 | 293,70 | 298,70 | 0,91% | - |
| 23.06.2025 | 296,85 | 300,60 | 291,00 | 296,00 | -0,52% | - |