297,300€
0,17%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 298,80 | 299,20 | 297,50 | 297,50 | -0,37% | - |
| 07.05.2026 | 296,50 | 302,30 | 287,10 | 298,60 | 0,37% | 2.680,00 |
| 06.05.2026 | 295,90 | 300,50 | 288,00 | 297,50 | 1,47% | - |
| 05.05.2026 | 258,90 | 293,80 | 256,90 | 293,20 | 13,51% | 36,00 |
| 04.05.2026 | 261,10 | 263,10 | 256,10 | 258,30 | -2,05% | - |
| 30.04.2026 | 248,90 | 263,70 | 248,50 | 263,70 | 5,52% | - |
| 29.04.2026 | 257,60 | 259,10 | 245,70 | 249,90 | -2,72% | - |
| 28.04.2026 | 257,10 | 258,70 | 253,60 | 256,90 | 0,43% | 325,00 |
| 27.04.2026 | 263,70 | 265,20 | 255,80 | 255,80 | -3,22% | - |
| 24.04.2026 | 266,30 | 269,70 | 264,30 | 264,30 | -0,71% | 214,00 |
| 23.04.2026 | 283,90 | 284,50 | 258,50 | 266,20 | -6,27% | - |
| 22.04.2026 | 286,60 | 288,00 | 281,20 | 284,00 | -0,66% | 58,00 |
| 21.04.2026 | 285,40 | 294,60 | 281,40 | 285,90 | 0,46% | 4.300,00 |
| 20.04.2026 | 275,50 | 284,80 | 274,60 | 284,60 | 2,37% | - |
| 17.04.2026 | 271,50 | 279,00 | 270,70 | 278,00 | 2,81% | 1.125,00 |
| 16.04.2026 | 276,60 | 277,80 | 269,60 | 270,40 | -2,24% | 1.033,00 |
| 15.04.2026 | 280,40 | 282,60 | 275,20 | 276,60 | -1,50% | - |
| 14.04.2026 | 275,80 | 282,80 | 272,30 | 280,80 | 1,74% | - |
| 13.04.2026 | 270,70 | 276,40 | 269,50 | 276,00 | 1,02% | - |
| 10.04.2026 | 271,90 | 274,50 | 270,10 | 273,20 | 0,59% | 208,00 |
| 09.04.2026 | 272,70 | 272,90 | 266,30 | 271,60 | -0,55% | - |
| 08.04.2026 | 269,20 | 275,70 | 266,50 | 273,10 | 2,98% | - |
| 07.04.2026 | 262,70 | 265,80 | 259,00 | 265,20 | 0,45% | 111,00 |
| 02.04.2026 | 258,15 | 265,20 | 255,20 | 264,00 | 1,95% | 110,00 |
| 01.04.2026 | 257,95 | 263,45 | 256,70 | 258,95 | 0,56% | - |
| 31.03.2026 | 257,35 | 261,35 | 255,40 | 257,50 | 0,57% | 84,00 |
| 30.03.2026 | 251,70 | 257,80 | 251,70 | 256,05 | 1,93% | 257,00 |
| 27.03.2026 | 261,30 | 263,30 | 250,65 | 251,20 | -3,77% | - |
| 26.03.2026 | 260,50 | 266,80 | 258,90 | 261,05 | -0,15% | - |
| 25.03.2026 | 261,25 | 264,55 | 255,00 | 261,45 | 0,19% | 174,00 |
| 24.03.2026 | 260,35 | 263,55 | 256,65 | 260,95 | 0,38% | - |
| 23.03.2026 | 256,75 | 264,20 | 254,10 | 259,95 | 0,39% | - |
| 20.03.2026 | 258,65 | 262,25 | 256,80 | 258,95 | 0,14% | 246,00 |
| 19.03.2026 | 257,70 | 262,30 | 254,85 | 258,60 | 0,29% | 311,00 |
| 18.03.2026 | 258,45 | 259,10 | 254,35 | 257,85 | 0,16% | 8.725,00 |
| 17.03.2026 | 251,55 | 260,15 | 248,35 | 257,45 | 2,10% | 3.206,00 |
| 16.03.2026 | 252,30 | 255,00 | 247,60 | 252,15 | 0,56% | 64,00 |
| 13.03.2026 | 248,30 | 251,45 | 243,45 | 250,75 | 1,87% | 1.779,00 |
| 12.03.2026 | 255,50 | 257,50 | 246,15 | 246,15 | -4,24% | 81,00 |
| 11.03.2026 | 260,95 | 261,35 | 254,80 | 257,05 | -1,31% | - |
| 10.03.2026 | 263,25 | 264,55 | 255,75 | 260,45 | -1,14% | 189,00 |
| 09.03.2026 | 249,25 | 264,70 | 249,25 | 263,45 | 1,09% | 644,00 |
| 06.03.2026 | 272,35 | 279,20 | 260,60 | 260,60 | -4,31% | 26,00 |
| 05.03.2026 | 272,80 | 278,80 | 270,10 | 272,35 | -0,60% | - |
| 04.03.2026 | 266,65 | 274,40 | 265,05 | 274,00 | 1,86% | 91,00 |
| 03.03.2026 | 261,05 | 269,35 | 258,05 | 269,00 | 2,40% | 92,00 |
| 02.03.2026 | 263,75 | 267,35 | 262,40 | 262,70 | -2,69% | 3.780,00 |
| 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% | - |