269,950€
-0,83%
Echtzeit-Aktienkurs Waters Corp
Bid:
Ask:
Aktienkurse zur Waters Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 269,45 | 270,90 | 264,80 | 269,95 | -0,83% | 1.277,00 |
| 26.02.2026 | 269,65 | 273,75 | 266,95 | 272,20 | 0,61% | 2.355,00 |
| 25.02.2026 | 276,30 | 276,85 | 267,85 | 270,55 | -2,47% | 1.342,00 |
| 24.02.2026 | 277,75 | 281,85 | 273,25 | 277,40 | -0,31% | 312,00 |
| 23.02.2026 | 278,50 | 284,20 | 277,00 | 278,25 | -0,55% | 1.110,00 |
| 20.02.2026 | 280,00 | 280,45 | 272,30 | 279,80 | 0,20% | 829,00 |
| 19.02.2026 | 277,85 | 280,85 | 263,75 | 279,25 | 0,43% | 653,00 |
| 18.02.2026 | 270,95 | 278,65 | 268,10 | 278,05 | 2,47% | 392,00 |
| 17.02.2026 | 271,90 | 274,15 | 261,80 | 271,35 | 0,11% | 1.238,00 |
| 16.02.2026 | 273,20 | 273,45 | 270,65 | 271,05 | -0,48% | 62,00 |
| 13.02.2026 | 269,20 | 274,10 | 263,75 | 272,35 | 1,43% | - |
| 12.02.2026 | 278,25 | 280,60 | 257,55 | 268,50 | -3,21% | - |
| 11.02.2026 | 275,20 | 284,25 | 272,90 | 277,40 | 0,89% | - |
| 10.02.2026 | 276,20 | 281,35 | 271,35 | 274,95 | -0,22% | - |
| 09.02.2026 | 322,10 | 323,55 | 273,95 | 275,55 | -14,57% | - |
| 06.02.2026 | 319,25 | 324,70 | 313,45 | 322,55 | 0,86% | - |
| 05.02.2026 | 325,85 | 326,60 | 316,85 | 319,80 | -1,86% | - |
| 04.02.2026 | 321,05 | 330,05 | 316,65 | 325,85 | 1,80% | - |
| 03.02.2026 | 321,40 | 328,75 | 307,15 | 320,10 | -0,48% | - |
| 02.02.2026 | 309,95 | 321,85 | 309,65 | 321,65 | 2,88% | - |
| 30.01.2026 | 312,45 | 316,15 | 309,65 | 312,65 | -0,21% | - |
| 29.01.2026 | 321,15 | 325,00 | 310,80 | 313,30 | -2,19% | - |
| 28.01.2026 | 325,35 | 326,65 | 319,20 | 320,30 | -1,19% | - |
| 27.01.2026 | 328,85 | 336,05 | 323,20 | 324,15 | -1,50% | - |
| 26.01.2026 | 330,50 | 334,00 | 327,15 | 329,10 | -0,24% | - |
| 23.01.2026 | 341,10 | 344,25 | 326,85 | 329,90 | -2,94% | - |
| 22.01.2026 | 339,70 | 341,55 | 338,50 | 339,90 | 0,12% | - |
| 21.01.2026 | 327,65 | 341,85 | 325,95 | 339,50 | 3,60% | - |
| 20.01.2026 | 328,15 | 330,30 | 319,80 | 327,70 | -0,70% | 690,00 |
| 19.01.2026 | 330,50 | 331,20 | 329,80 | 330,00 | -1,18% | - |
| 16.01.2026 | 340,40 | 342,75 | 331,85 | 333,95 | -1,79% | - |
| 15.01.2026 | 337,65 | 342,15 | 335,40 | 340,05 | 0,67% | - |
| 14.01.2026 | 337,55 | 341,70 | 336,35 | 337,80 | -0,15% | - |
| 13.01.2026 | 337,80 | 344,50 | 329,60 | 338,30 | 0,27% | - |
| 12.01.2026 | 338,50 | 342,10 | 335,35 | 337,40 | -0,82% | - |
| 09.01.2026 | 340,55 | 344,50 | 337,85 | 340,20 | -0,07% | - |
| 08.01.2026 | 340,90 | 343,00 | 338,95 | 340,45 | -0,45% | - |
| 07.01.2026 | 342,60 | 344,65 | 337,95 | 342,00 | 0,00% | - |
| 06.01.2026 | 336,65 | 348,80 | 334,50 | 342,00 | 1,76% | 555,00 |
| 05.01.2026 | 327,25 | 337,45 | 325,60 | 336,10 | 3,57% | - |
| 02.01.2026 | 323,40 | 327,95 | 318,85 | 324,50 | 0,65% | 5.400,00 |
| 30.12.2025 | 326,60 | 330,35 | 322,40 | 322,40 | -1,59% | - |
| 29.12.2025 | 327,95 | 331,55 | 326,25 | 327,60 | 1,02% | - |
| 23.12.2025 | 326,05 | 326,85 | 322,65 | 324,30 | -0,58% | - |
| 22.12.2025 | 324,50 | 328,05 | 322,10 | 326,20 | 1,73% | - |
| 19.12.2025 | 320,30 | 322,15 | 317,55 | 320,65 | 0,03% | - |
| 18.12.2025 | 321,15 | 327,10 | 318,55 | 320,55 | -0,71% | - |
| 17.12.2025 | 323,20 | 326,60 | 319,65 | 322,85 | 0,80% | - |
| 16.12.2025 | 327,15 | 327,75 | 319,45 | 320,30 | -1,91% | - |
| 15.12.2025 | 329,45 | 332,65 | 323,30 | 326,55 | -0,23% | - |
| 12.12.2025 | 334,85 | 335,75 | 327,30 | 327,30 | -1,93% | - |
| 11.12.2025 | 337,35 | 341,15 | 329,70 | 333,75 | -0,65% | - |
| 10.12.2025 | 332,10 | 338,35 | 331,20 | 335,95 | 1,10% | - |
| 09.12.2025 | 337,45 | 337,90 | 331,40 | 332,30 | -1,54% | - |
| 08.12.2025 | 338,75 | 339,85 | 333,15 | 337,50 | -0,53% | - |
| 05.12.2025 | 340,20 | 342,10 | 336,50 | 339,30 | 1,95% | - |
| 04.12.2025 | 341,65 | 341,70 | 330,85 | 332,80 | -2,63% | - |
| 03.12.2025 | 343,00 | 347,05 | 340,40 | 341,80 | -0,52% | - |
| 02.12.2025 | 342,30 | 345,15 | 339,35 | 343,60 | 0,23% | - |
| 01.12.2025 | 346,20 | 347,60 | 342,70 | 342,80 | -1,01% | - |
| 28.11.2025 | 351,80 | 352,90 | 341,35 | 346,30 | -1,37% | - |
| 27.11.2025 | 351,15 | 351,70 | 350,90 | 351,10 | 0,31% | - |
| 26.11.2025 | 357,00 | 358,55 | 345,40 | 350,00 | -1,07% | - |
| 25.11.2025 | 346,35 | 355,75 | 344,45 | 353,80 | 2,28% | - |
| 24.11.2025 | 342,45 | 349,00 | 340,15 | 345,90 | 4,90% | - |
| 21.11.2025 | 329,15 | 330,25 | 328,05 | 329,75 | 0,63% | - |
| 20.11.2025 | 328,70 | 329,15 | 327,70 | 327,70 | 0,49% | - |
| 19.11.2025 | 325,00 | 326,20 | 324,90 | 326,10 | -0,56% | - |
| 18.11.2025 | 324,20 | 329,35 | 321,00 | 327,95 | 0,83% | - |
| 17.11.2025 | 327,00 | 331,40 | 319,40 | 325,25 | -0,84% | - |
| 14.11.2025 | 325,85 | 330,65 | 321,50 | 328,00 | -0,59% | - |
| 13.11.2025 | 335,25 | 335,25 | 325,65 | 329,95 | -1,77% | - |
| 12.11.2025 | 333,85 | 337,70 | 330,40 | 335,90 | 0,69% | - |
| 11.11.2025 | 326,00 | 335,30 | 324,60 | 333,60 | 2,46% | - |
| 10.11.2025 | 322,05 | 327,50 | 320,30 | 325,60 | 1,17% | - |
| 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% | - |