307,050€
1,17%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 312,40 | 315,00 | 305,50 | 306,80 | -1,79% | - |
| 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% | - |
| 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% | - |