349,000€
-2,95%
Echtzeit-Aktienkurs Waters Corp
Bid:
Ask:
Aktienkurse zur Waters Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 360,05 | 362,05 | 249,77 | 357,05 | 38,59% | - |
| 10.03.2025 | 361,35 | 368,85 | 257,63 | 257,63 | -28,89% | - |
| 07.03.2025 | 356,90 | 367,05 | 349,65 | 362,30 | 1,29% | - |
| 06.03.2025 | 350,75 | 361,55 | 346,00 | 357,70 | 1,85% | - |
| 05.03.2025 | 348,10 | 354,50 | 339,20 | 351,20 | 1,17% | - |
| 04.03.2025 | 355,10 | 357,65 | 342,65 | 347,15 | -2,05% | - |
| 03.03.2025 | 362,90 | 363,40 | 352,40 | 354,40 | -2,54% | - |
| 28.02.2025 | 359,05 | 364,10 | 356,30 | 363,65 | 1,35% | - |
| 27.02.2025 | 368,20 | 369,20 | 348,45 | 358,80 | -2,31% | - |
| 26.02.2025 | 363,65 | 369,70 | 358,35 | 367,30 | 1,41% | - |
| 25.02.2025 | 362,25 | 366,15 | 357,40 | 362,20 | -0,07% | - |
| 24.02.2025 | 358,55 | 367,80 | 355,30 | 362,45 | 1,19% | - |
| 21.02.2025 | 362,95 | 366,35 | 355,60 | 358,20 | -1,17% | - |
| 20.02.2025 | 361,90 | 367,95 | 360,05 | 362,45 | 0,00% | - |
| 19.02.2025 | 360,15 | 365,05 | 357,10 | 362,45 | 0,60% | - |
| 18.02.2025 | 354,30 | 362,85 | 347,40 | 360,30 | 1,88% | - |
| 17.02.2025 | 352,75 | 353,95 | 352,45 | 353,65 | 0,45% | - |
| 14.02.2025 | 362,95 | 366,80 | 351,50 | 352,05 | -2,88% | - |
| 13.02.2025 | 366,70 | 374,35 | 356,90 | 362,50 | -1,36% | - |
| 12.02.2025 | 391,25 | 391,25 | 352,65 | 367,50 | -5,99% | - |
| 11.02.2025 | 394,55 | 399,35 | 386,15 | 390,90 | -1,14% | - |
| 10.02.2025 | 397,75 | 403,75 | 390,90 | 395,40 | -0,23% | - |
| 07.02.2025 | 395,85 | 406,00 | 389,20 | 396,30 | 0,13% | - |
| 06.02.2025 | 399,20 | 404,05 | 393,30 | 395,80 | -0,52% | - |
| 05.02.2025 | 393,75 | 400,15 | 392,85 | 397,85 | 0,75% | - |
| 04.02.2025 | 398,70 | 401,45 | 390,05 | 394,90 | -1,26% | - |
| 03.02.2025 | 399,75 | 403,85 | 393,10 | 399,95 | -0,11% | - |
| 31.01.2025 | 402,40 | 407,50 | 398,15 | 400,40 | -0,11% | - |
| 30.01.2025 | 389,80 | 405,65 | 384,35 | 400,85 | 3,26% | - |
| 29.01.2025 | 396,00 | 397,65 | 385,45 | 388,20 | -1,93% | - |
| 28.01.2025 | 395,65 | 410,65 | 395,30 | 395,85 | 0,23% | - |
| 27.01.2025 | 390,60 | 396,05 | 388,25 | 394,95 | 0,75% | - |
| 24.01.2025 | 394,55 | 395,00 | 389,55 | 392,00 | -1,06% | - |
| 23.01.2025 | 392,15 | 397,70 | 383,00 | 396,20 | 0,99% | - |
| 22.01.2025 | 397,65 | 398,40 | 391,05 | 392,30 | -1,18% | - |
| 21.01.2025 | 390,45 | 399,35 | 387,65 | 397,00 | 1,98% | - |
| 20.01.2025 | 392,00 | 392,40 | 388,80 | 389,30 | -0,97% | - |
| 17.01.2025 | 394,60 | 400,00 | 390,00 | 393,10 | -0,11% | - |
| 16.01.2025 | 386,95 | 393,90 | 377,60 | 393,55 | 1,93% | - |
| 15.01.2025 | 393,60 | 399,35 | 373,60 | 386,10 | -1,73% | - |
| 14.01.2025 | 390,70 | 399,35 | 382,80 | 392,90 | 0,47% | - |
| 13.01.2025 | 371,60 | 392,90 | 369,90 | 391,05 | 5,29% | - |
| 10.01.2025 | 367,25 | 373,25 | 360,40 | 371,40 | 1,25% | - |
| 09.01.2025 | 362,70 | 367,45 | 362,40 | 366,80 | 1,20% | - |
| 08.01.2025 | 364,80 | 368,05 | 359,80 | 362,45 | -0,62% | - |
| 07.01.2025 | 362,45 | 371,65 | 361,35 | 364,70 | 0,37% | - |
| 06.01.2025 | 360,35 | 367,00 | 354,30 | 363,35 | 0,79% | - |
| 03.01.2025 | 359,05 | 364,00 | 355,35 | 360,50 | 0,50% | - |
| 02.01.2025 | 358,65 | 365,55 | 357,35 | 358,70 | 0,89% | - |
| 30.12.2024 | 358,15 | 361,00 | 355,30 | 355,55 | -1,04% | - |
| 27.12.2024 | 361,65 | 362,30 | 356,75 | 359,30 | 1,23% | - |
| 23.12.2024 | 353,75 | 356,70 | 348,65 | 354,95 | 0,70% | - |
| 20.12.2024 | 347,60 | 354,50 | 338,60 | 352,50 | 1,50% | - |
| 19.12.2024 | 347,60 | 349,70 | 340,90 | 347,30 | -0,09% | - |
| 18.12.2024 | 356,20 | 361,50 | 347,45 | 347,60 | -2,44% | - |
| 17.12.2024 | 355,30 | 361,10 | 352,95 | 356,30 | 0,15% | - |
| 16.12.2024 | 360,00 | 364,75 | 355,30 | 355,75 | -1,30% | - |
| 13.12.2024 | 366,10 | 366,75 | 355,80 | 360,45 | -1,31% | - |
| 12.12.2024 | 365,80 | 368,95 | 362,65 | 365,25 | -0,49% | - |
| 11.12.2024 | 370,80 | 378,55 | 366,50 | 367,05 | -1,05% | - |
| 10.12.2024 | 371,20 | 376,85 | 365,55 | 370,95 | -0,20% | - |
| 09.12.2024 | 363,90 | 372,65 | 361,55 | 371,70 | 2,30% | 15,00 |
| 06.12.2024 | 360,40 | 367,35 | 359,15 | 363,35 | 0,80% | - |
| 05.12.2024 | 372,20 | 372,20 | 359,95 | 360,45 | -3,26% | - |
| 04.12.2024 | 369,05 | 376,40 | 363,90 | 372,60 | 1,14% | - |
| 03.12.2024 | 368,70 | 368,85 | 360,40 | 368,40 | 0,00% | - |
| 02.12.2024 | 365,50 | 369,05 | 361,90 | 368,40 | 2,68% | - |
| 29.11.2024 | 366,40 | 367,65 | 358,75 | 358,80 | -2,29% | - |
| 28.11.2024 | 366,85 | 367,45 | 366,45 | 367,20 | 0,42% | - |
| 27.11.2024 | 370,50 | 374,15 | 364,60 | 365,65 | -1,32% | - |
| 26.11.2024 | 361,10 | 372,45 | 356,20 | 370,55 | 2,82% | - |
| 25.11.2024 | 358,30 | 368,00 | 354,25 | 360,40 | 0,54% | - |
| 22.11.2024 | 352,25 | 359,35 | 347,70 | 358,45 | 1,93% | - |
| 21.11.2024 | 339,25 | 351,65 | 337,85 | 351,65 | 3,59% | - |
| 20.11.2024 | 326,40 | 339,50 | 323,15 | 339,45 | 4,35% | - |
| 19.11.2024 | 335,65 | 336,90 | 325,30 | 325,30 | -3,08% | - |
| 18.11.2024 | 340,30 | 342,15 | 331,55 | 335,65 | -1,42% | - |
| 15.11.2024 | 355,45 | 357,75 | 338,60 | 340,50 | -4,90% | - |
| 14.11.2024 | 365,10 | 370,65 | 357,90 | 358,05 | -1,94% | - |
| 13.11.2024 | 362,40 | 367,25 | 360,80 | 365,15 | 0,63% | - |
| 12.11.2024 | 357,75 | 363,85 | 357,40 | 362,85 | 1,54% | - |
| 11.11.2024 | 359,20 | 363,90 | 356,45 | 357,35 | -0,31% | - |
| 08.11.2024 | 358,35 | 361,80 | 352,50 | 358,45 | 0,25% | - |
| 07.11.2024 | 360,45 | 364,65 | 356,60 | 357,55 | -0,69% | - |
| 06.11.2024 | 366,85 | 374,05 | 348,60 | 360,05 | 1,64% | - |
| 05.11.2024 | 356,40 | 356,85 | 350,50 | 354,25 | -0,53% | 88,00 |
| 04.11.2024 | 354,75 | 359,15 | 350,20 | 356,15 | -22,89% | - |
| 01.11.2024 | 296,55 | 461,85 | 296,35 | 461,85 | 56,83% | - |
| 31.10.2024 | 299,85 | 301,40 | 294,45 | 294,50 | -2,71% | - |
| 30.10.2024 | 299,75 | 308,80 | 298,45 | 302,70 | -0,35% | - |
| 29.10.2024 | 300,90 | 307,15 | 298,55 | 303,75 | -0,07% | 5,00 |
| 28.10.2024 | 301,70 | 305,75 | 299,05 | 303,95 | 1,06% | - |
| 25.10.2024 | 302,35 | 305,25 | 300,30 | 300,75 | -0,55% | - |
| 24.10.2024 | 308,40 | 313,70 | 302,40 | 302,40 | -2,15% | - |
| 23.10.2024 | 313,30 | 315,75 | 305,85 | 309,05 | -1,72% | - |
| 22.10.2024 | 314,80 | 321,85 | 310,00 | 314,45 | -1,55% | - |
| 21.10.2024 | 320,75 | 322,30 | 315,20 | 319,40 | -0,47% | - |
| 18.10.2024 | 320,15 | 328,90 | 318,50 | 320,90 | 0,02% | 10,00 |
| 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% | - |