257,600€
3,04%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 293,80 | 298,95 | 293,35 | 297,55 | 1,74% | - |
| 19.06.2025 | 295,35 | 295,45 | 292,45 | 292,45 | -1,12% | - |
| 18.06.2025 | 296,65 | 298,80 | 289,00 | 295,75 | -0,39% | - |
| 17.06.2025 | 299,70 | 300,20 | 294,35 | 296,90 | -1,36% | - |
| 16.06.2025 | 296,65 | 302,60 | 293,35 | 301,00 | 1,59% | - |
| 13.06.2025 | 299,35 | 306,10 | 295,75 | 296,30 | -1,85% | - |
| 12.06.2025 | 299,10 | 301,90 | 295,10 | 301,90 | 0,08% | - |
| 11.06.2025 | 305,55 | 311,35 | 296,85 | 301,65 | -1,45% | - |
| 10.06.2025 | 304,85 | 313,00 | 302,80 | 306,10 | 0,28% | - |
| 09.06.2025 | 307,10 | 311,55 | 304,25 | 305,25 | -0,93% | - |
| 06.06.2025 | 303,75 | 310,80 | 298,50 | 308,10 | 1,75% | - |
| 05.06.2025 | 309,40 | 310,30 | 299,65 | 302,80 | -2,16% | - |
| 04.06.2025 | 307,50 | 310,95 | 299,65 | 309,50 | 0,68% | - |
| 03.06.2025 | 300,00 | 308,30 | 296,90 | 307,40 | 2,36% | - |
| 02.06.2025 | 305,70 | 306,55 | 296,30 | 300,30 | -2,33% | - |
| 30.05.2025 | 313,85 | 314,60 | 304,00 | 307,45 | -1,47% | - |
| 29.05.2025 | 319,60 | 320,80 | 310,60 | 312,05 | -0,61% | - |
| 28.05.2025 | 316,40 | 317,70 | 312,75 | 313,95 | -0,71% | - |
| 27.05.2025 | 307,40 | 318,40 | 303,00 | 316,20 | 2,75% | - |
| 26.05.2025 | 306,05 | 308,05 | 306,00 | 307,75 | 0,90% | - |
| 23.05.2025 | 307,50 | 307,70 | 299,75 | 305,00 | -1,23% | - |
| 22.05.2025 | 306,65 | 310,60 | 303,20 | 308,80 | 0,65% | - |
| 21.05.2025 | 318,35 | 318,65 | 304,25 | 306,80 | -4,47% | - |
| 20.05.2025 | 318,05 | 323,30 | 310,45 | 321,15 | 0,63% | - |
| 19.05.2025 | 319,10 | 319,25 | 314,70 | 319,15 | -0,99% | - |
| 16.05.2025 | 313,45 | 322,35 | 310,85 | 322,35 | 2,59% | - |
| 15.05.2025 | 306,90 | 314,45 | 300,30 | 314,20 | 1,62% | - |
| 14.05.2025 | 321,05 | 321,35 | 308,80 | 309,20 | -3,68% | - |
| 13.05.2025 | 329,20 | 330,25 | 319,95 | 321,00 | -2,95% | - |
| 12.05.2025 | 309,90 | 331,95 | 309,50 | 330,75 | 8,19% | - |
| 09.05.2025 | 312,40 | 315,00 | 304,25 | 305,70 | -2,14% | - |
| 08.05.2025 | 307,30 | 319,65 | 298,75 | 312,40 | 2,33% | - |
| 07.05.2025 | 299,75 | 306,80 | 296,35 | 305,30 | 2,42% | - |
| 06.05.2025 | 307,00 | 315,55 | 289,05 | 298,10 | -3,23% | - |
| 05.05.2025 | 307,45 | 312,85 | 304,30 | 308,05 | -0,66% | - |
| 02.05.2025 | 301,75 | 317,40 | 297,30 | 310,10 | 1,03% | - |
| 30.04.2025 | 300,20 | 307,00 | 295,05 | 306,95 | 2,49% | - |
| 29.04.2025 | 298,70 | 302,85 | 291,10 | 299,50 | 0,62% | - |
| 28.04.2025 | 295,55 | 302,80 | 292,95 | 297,65 | 0,10% | - |
| 25.04.2025 | 300,85 | 301,20 | 291,30 | 297,35 | -0,73% | - |
| 24.04.2025 | 293,95 | 300,65 | 288,05 | 299,55 | 1,42% | - |
| 23.04.2025 | 294,30 | 311,55 | 283,50 | 295,35 | 1,95% | - |
| 22.04.2025 | 273,85 | 290,90 | 273,55 | 289,70 | 2,68% | - |
| 17.04.2025 | 285,00 | 286,70 | 277,25 | 282,15 | 0,04% | - |
| 16.04.2025 | 282,00 | 288,85 | 277,85 | 282,05 | -1,59% | - |
| 15.04.2025 | 293,55 | 295,30 | 285,25 | 286,60 | -2,55% | - |
| 14.04.2025 | 287,05 | 295,45 | 285,45 | 294,10 | 2,58% | - |
| 11.04.2025 | 281,35 | 288,60 | 272,70 | 286,70 | 2,12% | - |
| 10.04.2025 | 306,80 | 307,30 | 270,40 | 280,75 | -8,65% | - |
| 09.04.2025 | 274,90 | 308,00 | 267,85 | 307,35 | 9,46% | - |
| 08.04.2025 | 301,75 | 308,40 | 276,65 | 280,80 | -5,85% | - |
| 07.04.2025 | 286,75 | 308,30 | 281,50 | 298,25 | 0,45% | - |
| 04.04.2025 | 310,65 | 311,95 | 291,85 | 296,90 | -5,04% | - |
| 03.04.2025 | 323,60 | 324,50 | 308,25 | 312,65 | -6,43% | - |
| 02.04.2025 | 329,40 | 335,05 | 325,00 | 334,15 | 1,27% | - |
| 01.04.2025 | 340,10 | 341,20 | 328,55 | 329,95 | -3,11% | - |
| 31.03.2025 | 334,20 | 342,45 | 329,25 | 340,55 | 43,80% | - |
| 28.03.2025 | 343,05 | 344,95 | 236,70 | 236,83 | -17,64% | - |
| 27.03.2025 | 342,15 | 346,85 | 287,55 | 287,55 | -17,67% | - |
| 26.03.2025 | 344,75 | 352,30 | 305,55 | 349,25 | 18,53% | - |
| 25.03.2025 | 345,35 | 361,45 | 294,60 | 294,65 | 19,92% | - |
| 24.03.2025 | 339,65 | 347,85 | 245,58 | 245,70 | 2,69% | - |
| 21.03.2025 | 335,35 | 338,60 | 239,23 | 239,27 | 0,36% | - |
| 20.03.2025 | 341,65 | 346,40 | 238,35 | 238,43 | -2,33% | - |
| 19.03.2025 | 349,85 | 351,15 | 244,00 | 244,13 | -31,06% | - |
| 18.03.2025 | 346,55 | 357,35 | 343,50 | 354,10 | 0,01% | - |
| 17.03.2025 | 345,45 | 355,00 | 344,45 | 354,05 | 1,69% | - |
| 14.03.2025 | 337,35 | 349,40 | 334,90 | 348,15 | 41,87% | - |
| 13.03.2025 | 342,80 | 346,00 | 245,30 | 245,40 | 0,56% | - |
| 12.03.2025 | 348,50 | 354,35 | 243,98 | 244,02 | -31,66% | - |
| 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% | - |