410,800€
1,73%
Echtzeit-Aktienkurs Waters Corp
Bid:
Ask:
Aktienkurse zur Waters Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 401,30 | 415,80 | 399,60 | 410,80 | 1,56% | - |
| 05.11.2026 | 416,70 | 419,80 | 402,50 | 404,50 | -2,86% | - |
| 04.11.2026 | 409,90 | 423,60 | 404,90 | 416,40 | 1,36% | - |
| 03.11.2026 | 399,40 | 424,70 | 397,30 | 410,80 | 2,37% | - |
| 02.11.2026 | 415,90 | 416,00 | 398,80 | 401,30 | -2,88% | 698,00 |
| 30.10.2026 | 429,00 | 432,50 | 411,10 | 413,20 | -3,88% | 290,00 |
| 29.10.2026 | 429,20 | 432,40 | 423,00 | 429,90 | 0,51% | - |
| 28.10.2026 | 419,80 | 433,10 | 417,80 | 427,70 | 1,71% | - |
| 27.10.2026 | 407,00 | 422,70 | 405,50 | 420,50 | 3,06% | - |
| 26.10.2026 | 404,80 | 413,00 | 404,10 | 408,00 | 0,69% | - |
| 23.10.2026 | 405,10 | 407,20 | 399,20 | 405,20 | -0,27% | - |
| 22.10.2026 | 405,00 | 415,10 | 400,10 | 406,30 | -0,34% | 350,00 |
| 21.10.2026 | 394,90 | 409,20 | 378,40 | 407,70 | 3,40% | 182,00 |
| 20.10.2026 | 387,00 | 398,70 | 386,00 | 394,30 | 1,94% | 98,00 |
| 19.10.2026 | 388,40 | 393,20 | 386,20 | 386,80 | -0,57% | 264,00 |
| 16.10.2026 | 396,30 | 398,30 | 384,70 | 389,00 | -1,84% | - |
| 15.10.2026 | 389,30 | 400,40 | 384,30 | 396,30 | 1,15% | - |
| 14.10.2026 | 383,50 | 396,90 | 383,20 | 391,80 | 2,19% | - |
| 13.10.2026 | 387,10 | 389,70 | 377,90 | 383,40 | -1,03% | - |
| 12.10.2026 | 388,30 | 391,60 | 380,70 | 387,40 | 0,31% | - |
| 09.10.2026 | 383,60 | 390,90 | 378,90 | 386,20 | 0,65% | - |
| 08.10.2026 | 388,30 | 391,70 | 376,20 | 383,70 | -1,36% | - |
| 07.10.2026 | 388,00 | 393,00 | 382,90 | 389,00 | 0,62% | 264,00 |
| 06.10.2026 | 392,30 | 404,00 | 383,70 | 386,60 | -1,43% | - |
| 05.10.2026 | 379,50 | 392,80 | 373,80 | 392,20 | 3,56% | - |
| 02.10.2026 | 378,40 | 384,80 | 376,40 | 378,70 | 0,05% | - |
| 01.10.2026 | 392,20 | 394,60 | 378,50 | 378,50 | -2,45% | - |
| 30.09.2026 | 392,20 | 394,80 | 386,70 | 388,00 | -0,74% | - |
| 29.09.2026 | 389,10 | 390,90 | 386,00 | 390,90 | 0,28% | - |
| 28.09.2026 | 379,00 | 391,40 | 375,70 | 389,80 | 2,42% | - |
| 25.09.2026 | 378,80 | 382,50 | 373,60 | 380,60 | 0,53% | - |
| 24.09.2026 | 368,60 | 383,20 | 366,80 | 378,60 | 2,46% | - |
| 23.09.2026 | 372,90 | 376,80 | 369,30 | 369,50 | -0,67% | - |
| 22.09.2026 | 369,60 | 378,90 | 367,50 | 372,00 | 0,57% | - |
| 21.09.2026 | 368,90 | 372,80 | 366,90 | 369,90 | 0,76% | 184,00 |
| 18.09.2026 | 375,10 | 375,50 | 366,70 | 367,10 | -1,98% | - |
| 17.09.2026 | 367,30 | 375,40 | 366,70 | 374,50 | 2,66% | - |
| 16.09.2026 | 361,90 | 369,60 | 358,50 | 364,80 | 1,00% | - |
| 15.09.2026 | 354,40 | 364,80 | 352,70 | 361,20 | 1,72% | 483,00 |
| 14.09.2026 | 352,80 | 357,00 | 348,20 | 355,10 | 0,88% | - |
| 11.09.2026 | 347,30 | 353,80 | 346,30 | 352,00 | 1,73% | - |
| 10.09.2026 | 349,20 | 351,00 | 339,30 | 346,00 | -0,63% | - |
| 09.09.2026 | 346,50 | 353,80 | 342,20 | 348,20 | 0,37% | 42,00 |
| 08.09.2026 | 350,90 | 351,70 | 343,90 | 346,90 | 0,43% | - |
| 07.09.2026 | 351,10 | 351,20 | 344,90 | 345,40 | -2,01% | 2,00 |
| 04.09.2026 | 355,50 | 357,00 | 349,00 | 352,50 | -0,87% | - |
| 03.09.2026 | 356,10 | 360,40 | 348,20 | 355,60 | 0,03% | - |
| 02.09.2026 | 350,30 | 358,50 | 348,50 | 355,50 | 1,48% | - |
| 01.09.2026 | 357,70 | 360,00 | 348,80 | 350,30 | -1,88% | - |
| 31.08.2026 | 357,00 | 358,00 | 352,40 | 357,00 | -0,22% | - |
| 28.08.2026 | 361,80 | 363,90 | 355,90 | 357,80 | -1,05% | - |
| 27.08.2026 | 355,90 | 365,10 | 355,80 | 361,60 | 1,69% | - |
| 26.08.2026 | 355,40 | 359,20 | 350,30 | 355,60 | 0,20% | - |
| 25.08.2026 | 352,60 | 355,40 | 349,80 | 354,90 | 0,77% | - |
| 24.08.2026 | 351,50 | 353,20 | 344,70 | 352,20 | 0,11% | - |
| 21.08.2026 | 346,30 | 353,40 | 339,40 | 351,80 | 1,56% | - |
| 20.08.2026 | 356,10 | 360,40 | 345,00 | 346,40 | -2,78% | - |
| 19.08.2026 | 345,90 | 358,90 | 342,60 | 356,30 | 2,80% | - |
| 18.08.2026 | 348,60 | 352,80 | 346,60 | 346,60 | -1,56% | - |
| 17.08.2026 | 353,00 | 355,70 | 350,70 | 352,10 | -1,18% | - |
| 14.08.2026 | 358,40 | 360,70 | 353,40 | 356,30 | -0,70% | - |
| 13.08.2026 | 361,20 | 364,10 | 354,50 | 358,80 | -0,61% | - |
| 12.08.2026 | 358,50 | 361,30 | 351,00 | 361,00 | 0,45% | - |
| 11.08.2026 | 356,50 | 360,10 | 352,70 | 359,40 | 0,70% | - |
| 10.08.2026 | 349,40 | 357,70 | 348,20 | 356,90 | 1,39% | 360,00 |
| 07.08.2026 | 345,70 | 352,70 | 343,70 | 352,00 | 1,47% | 294,00 |
| 06.08.2026 | 346,30 | 350,80 | 337,40 | 346,90 | 0,17% | 264,00 |
| 05.08.2026 | 344,60 | 348,50 | 340,00 | 346,30 | 0,82% | - |
| 04.08.2026 | 326,40 | 347,40 | 318,80 | 343,50 | 5,56% | - |
| 03.08.2026 | 328,90 | 331,40 | 324,40 | 325,40 | -0,55% | - |
| 31.07.2026 | 332,10 | 334,20 | 322,40 | 327,20 | -0,82% | - |
| 30.07.2026 | 331,50 | 333,50 | 322,10 | 329,90 | -0,45% | 300,00 |
| 29.07.2026 | 336,40 | 343,70 | 329,40 | 331,40 | -1,69% | - |
| 28.07.2026 | 326,60 | 340,60 | 326,50 | 337,10 | 3,15% | - |
| 27.07.2026 | 331,10 | 332,00 | 324,60 | 326,80 | -0,82% | 355,00 |
| 24.07.2026 | 336,10 | 337,60 | 327,40 | 329,50 | -1,99% | - |
| 23.07.2026 | 323,90 | 341,30 | 321,80 | 336,20 | 3,48% | 120,00 |
| 22.07.2026 | 322,00 | 326,40 | 317,30 | 324,90 | 0,68% | - |
| 21.07.2026 | 314,30 | 327,40 | 300,50 | 322,70 | 3,10% | 9.200,00 |
| 20.07.2026 | 320,10 | 324,50 | 312,70 | 313,00 | -2,98% | 111,00 |
| 17.07.2026 | 328,20 | 331,00 | 321,30 | 322,60 | -2,39% | - |
| 16.07.2026 | 327,10 | 332,10 | 325,00 | 330,50 | 1,19% | - |
| 15.07.2026 | 329,40 | 332,70 | 326,20 | 326,60 | -0,97% | - |
| 14.07.2026 | 327,30 | 330,80 | 322,50 | 329,80 | 0,55% | - |
| 13.07.2026 | 326,70 | 330,20 | 325,90 | 328,00 | -0,55% | - |
| 10.07.2026 | 329,70 | 332,40 | 328,50 | 329,80 | -0,03% | - |
| 09.07.2026 | 323,00 | 333,50 | 321,30 | 329,90 | 2,39% | - |
| 08.07.2026 | 327,90 | 328,90 | 322,00 | 322,20 | -1,89% | - |
| 07.07.2026 | 328,40 | 334,10 | 326,90 | 328,40 | -0,82% | - |
| 06.07.2026 | 331,90 | 332,30 | 324,10 | 331,10 | -0,09% | 1.564,00 |
| 03.07.2026 | 332,00 | 332,20 | 330,50 | 331,40 | -0,12% | 47,00 |
| 02.07.2026 | 330,00 | 332,40 | 325,50 | 331,80 | -0,18% | - |
| 01.07.2026 | 327,80 | 335,80 | 325,90 | 332,40 | 1,22% | 38,00 |
| 30.06.2026 | 324,20 | 330,90 | 319,30 | 328,40 | 1,61% | - |
| 29.06.2026 | 328,20 | 329,30 | 320,80 | 323,20 | -1,73% | 60,00 |
| 26.06.2026 | 325,40 | 332,60 | 324,00 | 328,90 | -0,75% | - |
| 25.06.2026 | 324,80 | 334,60 | 323,10 | 331,40 | 2,00% | 1.330,00 |
| 24.06.2026 | 314,00 | 332,00 | 313,70 | 324,90 | 3,37% | - |
| 23.06.2026 | 312,60 | 320,90 | 311,00 | 314,30 | 0,26% | - |
| 22.06.2026 | 308,70 | 314,20 | 306,10 | 313,50 | 2,18% | - |