318,800€
-2,03%
Echtzeit-Aktienkurs Waters Corp
Bid:
Ask:
Aktienkurse zur Waters Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 325,75 | 333,40 | 314,15 | 320,85 | -1,63% | - |
| 16.10.2024 | 330,30 | 330,70 | 321,55 | 326,15 | -1,42% | - |
| 15.10.2024 | 324,30 | 334,40 | 324,30 | 330,85 | 0,88% | - |
| 14.10.2024 | 327,55 | 330,00 | 324,80 | 327,95 | 0,12% | - |
| 11.10.2024 | 322,35 | 329,05 | 321,55 | 327,55 | 1,50% | - |
| 10.10.2024 | 325,95 | 327,20 | 321,60 | 322,70 | -1,04% | - |
| 09.10.2024 | 326,75 | 327,85 | 322,95 | 326,10 | -0,20% | - |
| 08.10.2024 | 318,60 | 332,30 | 318,35 | 326,75 | 2,67% | - |
| 07.10.2024 | 321,15 | 321,25 | 314,60 | 318,25 | -0,92% | - |
| 04.10.2024 | 321,50 | 327,05 | 318,60 | 321,20 | -0,19% | - |
| 03.10.2024 | 321,45 | 324,65 | 316,80 | 321,80 | 0,17% | - |
| 02.10.2024 | 322,15 | 326,40 | 320,55 | 321,25 | -0,76% | - |
| 01.10.2024 | 322,10 | 327,75 | 317,40 | 323,70 | 0,11% | - |
| 30.09.2024 | 319,85 | 326,35 | 313,80 | 323,35 | 0,97% | - |
| 27.09.2024 | 318,95 | 325,95 | 316,05 | 320,25 | 0,63% | - |
| 26.09.2024 | 306,05 | 318,70 | 305,45 | 318,25 | 4,14% | - |
| 25.09.2024 | 306,15 | 307,80 | 302,45 | 305,60 | -0,68% | - |
| 24.09.2024 | 305,55 | 314,75 | 302,10 | 307,70 | 0,65% | - |
| 23.09.2024 | 301,90 | 306,65 | 299,50 | 305,70 | 1,33% | - |
| 20.09.2024 | 303,00 | 303,55 | 293,70 | 301,70 | -0,48% | - |
| 19.09.2024 | 301,20 | 308,55 | 300,80 | 303,15 | 1,00% | - |
| 18.09.2024 | 296,15 | 304,70 | 291,50 | 300,15 | 1,42% | - |
| 17.09.2024 | 295,25 | 298,40 | 292,30 | 295,95 | 0,14% | - |
| 16.09.2024 | 293,60 | 296,75 | 292,05 | 295,55 | 0,53% | - |
| 13.09.2024 | 290,55 | 296,65 | 289,85 | 294,00 | 1,05% | - |
| 12.09.2024 | 297,25 | 298,55 | 284,90 | 290,95 | -1,99% | - |
| 11.09.2024 | 295,75 | 298,95 | 291,50 | 296,85 | -0,27% | - |
| 10.09.2024 | 300,30 | 303,35 | 293,25 | 297,65 | -1,01% | - |
| 09.09.2024 | 297,65 | 302,75 | 297,65 | 300,70 | 1,43% | 105,00 |
| 06.09.2024 | 298,20 | 302,70 | 295,40 | 296,45 | -0,59% | - |
| 05.09.2024 | 299,15 | 299,70 | 293,35 | 298,20 | -0,35% | - |
| 04.09.2024 | 306,20 | 309,20 | 297,70 | 299,25 | -2,57% | - |
| 03.09.2024 | 312,75 | 314,95 | 305,55 | 307,15 | -1,87% | - |
| 02.09.2024 | 313,35 | 313,40 | 312,15 | 313,00 | -0,08% | - |
| 30.08.2024 | 311,55 | 314,40 | 308,35 | 313,25 | 0,98% | - |
| 29.08.2024 | 306,95 | 313,50 | 306,90 | 310,20 | 1,08% | - |
| 28.08.2024 | 302,20 | 309,35 | 301,10 | 306,90 | 1,88% | - |
| 27.08.2024 | 301,35 | 303,45 | 299,40 | 301,25 | -0,17% | - |
| 26.08.2024 | 306,15 | 308,50 | 300,75 | 301,75 | -1,39% | - |
| 23.08.2024 | 302,70 | 306,90 | 300,20 | 306,00 | 1,11% | - |
| 22.08.2024 | 302,75 | 309,25 | 301,20 | 302,65 | 0,10% | - |
| 21.08.2024 | 302,55 | 305,80 | 299,75 | 302,35 | 0,08% | 12,00 |
| 20.08.2024 | 303,40 | 309,95 | 301,75 | 302,10 | -1,52% | - |
| 19.08.2024 | 307,60 | 310,65 | 304,85 | 306,75 | -0,49% | - |
| 16.08.2024 | 310,85 | 311,80 | 306,85 | 308,25 | -0,71% | - |
| 15.08.2024 | 306,35 | 313,35 | 306,15 | 310,45 | 1,59% | - |
| 14.08.2024 | 308,50 | 309,55 | 301,80 | 305,60 | -0,91% | - |
| 13.08.2024 | 305,35 | 309,75 | 300,80 | 308,40 | 1,05% | - |
| 12.08.2024 | 304,75 | 305,45 | 297,95 | 305,20 | 0,20% | - |
| 09.08.2024 | 305,30 | 306,35 | 302,20 | 304,60 | -0,21% | - |
| 08.08.2024 | 294,05 | 305,75 | 292,90 | 305,25 | 3,63% | - |
| 07.08.2024 | 305,15 | 306,10 | 293,95 | 294,55 | -2,64% | - |
| 06.08.2024 | 303,10 | 313,70 | 299,65 | 302,55 | 0,87% | - |
| 05.08.2024 | 312,85 | 314,05 | 297,85 | 299,95 | -5,24% | - |
| 02.08.2024 | 324,40 | 324,80 | 301,60 | 316,55 | -3,18% | - |
| 01.08.2024 | 311,35 | 326,95 | 310,95 | 326,95 | 5,25% | - |
| 31.07.2024 | 302,95 | 326,70 | 285,85 | 310,65 | 2,47% | - |
| 30.07.2024 | 297,20 | 303,85 | 294,50 | 303,15 | 1,97% | - |
| 29.07.2024 | 293,80 | 298,95 | 289,00 | 297,30 | 1,54% | - |
| 26.07.2024 | 286,60 | 296,75 | 284,80 | 292,80 | 2,32% | - |
| 25.07.2024 | 282,05 | 295,45 | 279,40 | 286,15 | 1,56% | - |
| 24.07.2024 | 276,65 | 285,65 | 273,70 | 281,75 | 1,64% | - |
| 23.07.2024 | 281,75 | 291,00 | 276,85 | 277,20 | -1,84% | - |
| 22.07.2024 | 278,15 | 283,20 | 276,55 | 282,40 | 1,38% | - |
| 19.07.2024 | 283,90 | 286,15 | 276,55 | 278,55 | -1,82% | - |
| 18.07.2024 | 288,05 | 294,60 | 281,30 | 283,70 | -1,32% | - |
| 17.07.2024 | 290,35 | 294,55 | 280,40 | 287,50 | -0,98% | - |
| 16.07.2024 | 278,45 | 291,20 | 275,05 | 290,35 | 4,44% | - |
| 15.07.2024 | 278,15 | 279,15 | 275,75 | 278,00 | 0,27% | - |
| 12.07.2024 | 277,85 | 282,55 | 276,45 | 277,25 | -0,07% | - |
| 11.07.2024 | 266,05 | 279,00 | 264,45 | 277,45 | 4,23% | - |
| 10.07.2024 | 261,45 | 267,05 | 261,20 | 266,20 | 1,74% | - |
| 09.07.2024 | 264,05 | 265,25 | 258,10 | 261,65 | -0,76% | - |
| 08.07.2024 | 263,85 | 265,25 | 261,40 | 263,65 | -0,11% | - |
| 05.07.2024 | 265,65 | 267,20 | 262,65 | 263,95 | -0,70% | - |
| 04.07.2024 | 266,20 | 266,90 | 265,70 | 265,80 | -0,21% | - |
| 03.07.2024 | 264,70 | 297,65 | 262,90 | 266,35 | 0,62% | - |
| 02.07.2024 | 263,35 | 266,80 | 262,10 | 264,70 | 0,57% | - |
| 01.07.2024 | 270,25 | 273,95 | 260,25 | 263,20 | -2,81% | - |
| 28.06.2024 | 267,80 | 272,45 | 267,30 | 270,80 | 1,18% | - |
| 27.06.2024 | 271,15 | 273,50 | 267,65 | 267,65 | -1,49% | - |
| 26.06.2024 | 268,10 | 271,70 | 261,30 | 271,70 | 1,44% | 12,00 |
| 25.06.2024 | 269,75 | 271,55 | 267,25 | 267,85 | -0,61% | - |
| 24.06.2024 | 271,20 | 275,00 | 269,40 | 269,50 | -0,68% | - |
| 21.06.2024 | 270,65 | 277,40 | 269,40 | 271,35 | 0,24% | - |
| 20.06.2024 | 274,05 | 274,85 | 269,25 | 270,70 | -1,01% | - |
| 19.06.2024 | 274,00 | 274,20 | 264,00 | 273,45 | -0,24% | 140,00 |
| 18.06.2024 | 274,80 | 278,45 | 271,40 | 274,10 | -0,02% | 10,00 |
| 17.06.2024 | 275,45 | 278,75 | 271,85 | 274,15 | -0,40% | - |
| 14.06.2024 | 275,25 | 276,40 | 271,45 | 275,25 | 0,09% | - |
| 13.06.2024 | 278,25 | 278,60 | 270,75 | 275,00 | -1,33% | - |
| 12.06.2024 | 280,05 | 281,15 | 276,25 | 278,70 | -0,38% | - |
| 11.06.2024 | 280,55 | 282,20 | 277,90 | 279,75 | -0,20% | - |
| 10.06.2024 | 281,15 | 282,25 | 276,80 | 280,30 | 0,21% | - |
| 07.06.2024 | 276,30 | 282,15 | 273,00 | 279,70 | 1,27% | - |
| 06.06.2024 | 282,15 | 282,80 | 275,25 | 276,20 | -2,16% | - |
| 05.06.2024 | 283,15 | 286,70 | 276,55 | 282,30 | 0,00% | - |
| 04.06.2024 | 284,00 | 287,80 | 281,90 | 282,30 | -0,76% | - |
| 03.06.2024 | 285,45 | 290,90 | 282,45 | 284,45 | -0,05% | - |
| 31.05.2024 | 284,15 | 290,75 | 281,05 | 284,60 | 0,25% | - |