329,900€
-0,03%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2026 | 310,20 | 310,40 | 306,80 | 306,80 | -1,22% | 676,00 |
| 18.06.2026 | 311,50 | 313,30 | 308,20 | 310,60 | 0,00% | - |
| 17.06.2026 | 310,60 | 315,70 | 306,40 | 310,60 | -0,03% | - |
| 16.06.2026 | 309,00 | 316,70 | 305,90 | 310,70 | 0,62% | 266,00 |
| 15.06.2026 | 309,20 | 311,60 | 304,90 | 308,80 | 0,62% | 575,00 |
| 12.06.2026 | 311,30 | 314,30 | 306,70 | 306,90 | -1,16% | 132,00 |
| 11.06.2026 | 315,60 | 320,00 | 308,20 | 310,50 | -1,43% | - |
| 10.06.2026 | 321,00 | 326,50 | 314,70 | 315,00 | -2,02% | - |
| 09.06.2026 | 315,20 | 325,70 | 314,60 | 321,50 | 2,06% | - |
| 08.06.2026 | 315,70 | 321,00 | 314,70 | 315,00 | -0,66% | 296,00 |
| 05.06.2026 | 322,40 | 324,20 | 315,80 | 317,10 | -2,46% | 5.021,00 |
| 04.06.2026 | 326,30 | 330,50 | 323,10 | 325,10 | -0,70% | - |
| 03.06.2026 | 319,70 | 327,60 | 314,80 | 327,40 | 2,34% | 630,00 |
| 02.06.2026 | 323,70 | 324,30 | 316,10 | 319,90 | -1,51% | - |
| 01.06.2026 | 328,50 | 330,50 | 319,60 | 324,80 | -1,28% | - |
| 29.05.2026 | 315,30 | 330,30 | 314,00 | 329,00 | 4,48% | 42,00 |
| 28.05.2026 | 295,30 | 315,60 | 291,10 | 314,90 | 6,93% | - |
| 27.05.2026 | 291,30 | 297,90 | 289,60 | 294,50 | 1,17% | - |
| 26.05.2026 | 293,40 | 295,50 | 289,50 | 291,10 | -1,79% | - |
| 25.05.2026 | 296,30 | 296,80 | 292,70 | 296,40 | 0,41% | 255,00 |
| 22.05.2026 | 294,10 | 298,00 | 291,80 | 295,20 | 0,61% | 79,00 |
| 21.05.2026 | 292,30 | 295,60 | 288,70 | 293,40 | -0,03% | 54,00 |
| 20.05.2026 | 287,20 | 294,20 | 280,60 | 293,50 | 2,23% | - |
| 19.05.2026 | 284,80 | 292,20 | 283,80 | 287,10 | 0,42% | 254,00 |
| 18.05.2026 | 281,00 | 289,60 | 277,50 | 285,90 | 0,88% | - |
| 15.05.2026 | 285,40 | 287,10 | 282,60 | 283,40 | -0,77% | - |
| 14.05.2026 | 284,80 | 291,20 | 282,70 | 285,60 | -0,14% | - |
| 13.05.2026 | 299,40 | 300,00 | 284,70 | 286,00 | -4,57% | 204,00 |
| 12.05.2026 | 295,70 | 301,00 | 290,00 | 299,70 | 1,42% | 8.556,00 |
| 11.05.2026 | 301,40 | 301,70 | 293,20 | 295,50 | -1,99% | 368,00 |
| 08.05.2026 | 298,80 | 303,20 | 288,20 | 301,50 | 0,97% | 1.456,00 |
| 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 |