353,800€
0,57%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 352,60 | 354,70 | 349,80 | 353,00 | 0,23% | - |
| 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% | - |
| 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 |