458,149$
1,12%
Echtzeit-Aktienkurs Waters Corp
Bid:
Ask:
Aktienkurse zur Waters Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 450,61 | 463,91 | 450,61 | 457,60 | 1,00% | 695.778,00 |
| 05.11.2026 | 466,37 | 466,37 | 451,80 | 453,08 | -3,11% | 1.149.804,00 |
| 04.11.2026 | 470,13 | 472,68 | 455,29 | 467,60 | 1,67% | 1.086.284,00 |
| 03.11.2026 | 456,61 | 474,36 | 449,51 | 459,90 | 2,31% | 1.793.428,00 |
| 02.11.2026 | 463,67 | 466,45 | 446,00 | 449,53 | -2,85% | 1.943.635,00 |
| 30.10.2026 | 479,60 | 480,63 | 458,85 | 462,72 | -3,61% | 1.342.325,00 |
| 29.10.2026 | 478,22 | 482,27 | 472,60 | 480,07 | 0,67% | 883.054,00 |
| 28.10.2026 | 468,02 | 482,28 | 465,30 | 476,88 | 1,78% | 872.592,00 |
| 27.10.2026 | 454,83 | 470,86 | 452,35 | 468,55 | 2,76% | 797.393,00 |
| 26.10.2026 | 455,98 | 461,55 | 449,85 | 455,98 | 0,51% | 909.151,00 |
| 23.10.2026 | 458,16 | 458,16 | 446,70 | 453,67 | -0,42% | 907.606,00 |
| 22.10.2026 | 460,09 | 465,36 | 449,09 | 455,59 | -0,41% | 1.267.657,00 |
| 21.10.2026 | 436,90 | 459,63 | 435,07 | 457,47 | 3,31% | 952.491,00 |
| 20.10.2026 | 434,36 | 448,03 | 427,97 | 442,83 | 1,97% | 776.801,00 |
| 19.10.2026 | 436,55 | 441,27 | 433,27 | 434,27 | -0,61% | 468.853,00 |
| 16.10.2026 | 444,49 | 448,39 | 431,99 | 436,95 | -1,62% | 901.962,00 |
| 15.10.2026 | 440,37 | 449,12 | 435,79 | 444,15 | 1,73% | 1.008.652,00 |
| 14.10.2026 | 430,88 | 441,89 | 429,89 | 436,61 | 1,73% | 901.577,00 |
| 13.10.2026 | 435,00 | 436,52 | 422,83 | 429,17 | -0,68% | 1.066.759,00 |
| 12.10.2026 | 433,73 | 435,07 | 426,50 | 432,10 | -0,38% | 913.460,00 |
| 09.10.2026 | 429,20 | 437,53 | 428,19 | 433,77 | 1,08% | 1.119.569,00 |
| 08.10.2026 | 431,70 | 432,46 | 421,61 | 429,13 | -1,57% | 1.043.897,00 |
| 07.10.2026 | 436,00 | 440,37 | 427,41 | 435,99 | -0,10% | 770.896,00 |
| 06.10.2026 | 445,74 | 454,54 | 431,61 | 436,43 | -0,84% | 1.056.732,00 |
| 05.10.2026 | 425,61 | 440,79 | 423,03 | 440,12 | 3,51% | 1.007.435,00 |
| 02.10.2026 | 426,78 | 433,34 | 423,44 | 425,21 | -0,08% | 625.601,00 |
| 01.10.2026 | 437,21 | 438,03 | 424,70 | 425,53 | -3,15% | 810.860,00 |
| 30.09.2026 | 443,26 | 448,21 | 439,19 | 439,39 | -0,87% | 666.024,00 |
| 29.09.2026 | 441,46 | 444,41 | 437,88 | 443,26 | 0,07% | 625.636,00 |
| 28.09.2026 | 427,27 | 445,48 | 423,89 | 442,94 | 2,17% | 981.495,00 |
| 25.09.2026 | 428,71 | 435,93 | 425,67 | 433,54 | 0,75% | 662.535,00 |
| 24.09.2026 | 418,33 | 436,34 | 418,00 | 430,30 | 2,31% | 1.031.521,00 |
| 23.09.2026 | 428,17 | 430,00 | 420,00 | 420,57 | -1,21% | 743.655,00 |
| 22.09.2026 | 424,13 | 433,09 | 422,83 | 425,74 | 0,43% | 648.352,00 |
| 21.09.2026 | 425,80 | 427,76 | 420,75 | 423,92 | 0,54% | 782.409,00 |
| 18.09.2026 | 429,23 | 430,64 | 420,80 | 421,63 | -1,88% | 1.035.742,00 |
| 17.09.2026 | 424,00 | 431,77 | 422,05 | 429,72 | 2,65% | 688.857,00 |
| 16.09.2026 | 417,86 | 424,73 | 415,94 | 418,64 | 0,37% | 710.818,00 |
| 15.09.2026 | 413,98 | 421,23 | 411,89 | 417,09 | 1,73% | 825.201,00 |
| 14.09.2026 | 411,66 | 411,66 | 402,13 | 410,01 | 0,41% | 728.761,00 |
| 11.09.2026 | 406,47 | 410,11 | 403,77 | 408,34 | 1,67% | 487.176,00 |
| 10.09.2026 | 397,57 | 403,49 | 392,95 | 401,64 | -0,78% | 572.738,00 |
| 09.09.2026 | 404,43 | 411,86 | 400,95 | 404,81 | 0,47% | 755.231,00 |
| 08.09.2026 | 405,33 | 407,42 | 399,72 | 402,91 | -1,58% | 419.505,00 |
| 04.09.2026 | 408,66 | 412,10 | 402,83 | 409,38 | -1,01% | 352.082,00 |
| 03.09.2026 | 415,95 | 418,55 | 404,51 | 413,56 | 0,33% | 438.278,00 |
| 02.09.2026 | 404,56 | 416,58 | 404,51 | 412,20 | 1,57% | 621.468,00 |
| 01.09.2026 | 415,31 | 424,46 | 404,24 | 405,84 | -2,12% | 517.208,00 |
| 31.08.2026 | 405,99 | 415,83 | 405,99 | 414,63 | -0,01% | 679.237,00 |
| 28.08.2026 | 417,80 | 422,50 | 412,38 | 414,69 | -1,56% | 435.144,00 |
| 27.08.2026 | 420,00 | 426,22 | 417,20 | 421,26 | 1,71% | 741.689,00 |
| 26.08.2026 | 409,75 | 418,48 | 406,87 | 414,17 | -0,07% | 426.639,00 |
| 25.08.2026 | 412,24 | 414,90 | 407,12 | 414,44 | 0,90% | 631.818,00 |
| 24.08.2026 | 406,45 | 411,20 | 401,60 | 410,75 | 0,01% | 600.298,00 |
| 21.08.2026 | 400,64 | 412,95 | 396,00 | 410,70 | 1,49% | 816.932,00 |
| 20.08.2026 | 410,00 | 421,74 | 403,43 | 404,69 | -2,68% | 1.233.801,00 |
| 19.08.2026 | 405,73 | 419,37 | 404,19 | 415,84 | 3,64% | 1.091.779,00 |
| 18.08.2026 | 407,24 | 409,61 | 400,90 | 401,25 | -1,59% | 739.737,00 |
| 17.08.2026 | 408,48 | 411,91 | 402,01 | 407,74 | -1,07% | 608.774,00 |
| 14.08.2026 | 414,95 | 415,77 | 408,69 | 412,17 | -0,32% | 387.603,00 |
| 13.08.2026 | 412,63 | 420,26 | 408,78 | 413,51 | -0,63% | 688.565,00 |
| 12.08.2026 | 404,77 | 416,62 | 404,77 | 416,15 | 0,28% | 736.855,00 |
| 11.08.2026 | 408,95 | 415,63 | 408,20 | 415,00 | 0,78% | 669.766,00 |
| 10.08.2026 | 405,77 | 413,34 | 402,63 | 411,77 | 1,21% | 826.606,00 |
| 07.08.2026 | 400,72 | 407,88 | 397,09 | 406,86 | 1,79% | 888.557,00 |
| 06.08.2026 | 397,94 | 400,23 | 388,74 | 399,70 | -0,07% | 892.348,00 |
| 05.08.2026 | 398,86 | 402,48 | 390,75 | 400,00 | 0,99% | 1.104.539,00 |
| 04.08.2026 | 383,39 | 402,18 | 379,50 | 396,08 | 5,69% | 1.999.943,00 |
| 03.08.2026 | 381,35 | 381,35 | 373,53 | 374,74 | -0,68% | 1.162.330,00 |
| 31.07.2026 | 383,77 | 385,00 | 370,76 | 377,31 | -0,79% | 715.255,00 |
| 30.07.2026 | 375,99 | 382,70 | 370,40 | 380,30 | 0,22% | 783.110,00 |
| 29.07.2026 | 385,84 | 391,87 | 377,37 | 379,48 | -1,15% | 723.095,00 |
| 28.07.2026 | 375,09 | 387,42 | 375,06 | 383,90 | 3,42% | 919.311,00 |
| 27.07.2026 | 374,83 | 375,97 | 367,67 | 371,20 | -0,93% | 803.760,00 |
| 24.07.2026 | 381,97 | 384,23 | 372,51 | 374,68 | -2,02% | 819.190,00 |
| 23.07.2026 | 378,94 | 389,99 | 375,05 | 382,41 | 3,13% | 1.458.705,00 |
| 22.07.2026 | 367,55 | 372,23 | 360,96 | 370,82 | 0,89% | 956.714,00 |
| 21.07.2026 | 346,00 | 374,01 | 345,20 | 367,55 | 2,80% | 1.169.991,00 |
| 20.07.2026 | 367,48 | 367,86 | 357,04 | 357,54 | -3,10% | 857.486,00 |
| 17.07.2026 | 377,17 | 378,90 | 367,50 | 368,98 | -2,44% | 573.587,00 |
| 16.07.2026 | 373,80 | 380,91 | 371,29 | 378,19 | 0,87% | 760.535,00 |
| 15.07.2026 | 377,26 | 381,31 | 373,81 | 374,92 | -0,39% | 567.580,00 |
| 14.07.2026 | 371,49 | 377,96 | 368,92 | 376,39 | 0,85% | 717.169,00 |
| 13.07.2026 | 372,16 | 377,10 | 370,70 | 373,22 | -0,85% | 470.493,00 |
| 10.07.2026 | 380,17 | 380,32 | 373,15 | 376,43 | -0,19% | 499.921,00 |
| 09.07.2026 | 371,74 | 381,32 | 371,23 | 377,13 | 2,44% | 532.898,00 |
| 08.07.2026 | 371,00 | 374,48 | 367,05 | 368,13 | -1,81% | 838.100,00 |
| 07.07.2026 | 380,00 | 383,52 | 374,27 | 374,93 | -1,05% | 806.667,00 |
| 06.07.2026 | 369,83 | 380,35 | 369,45 | 378,89 | -0,11% | 771.731,00 |
| 02.07.2026 | 378,50 | 380,00 | 372,97 | 379,29 | 0,31% | 749.043,00 |
| 01.07.2026 | 374,89 | 382,35 | 371,74 | 378,13 | 0,82% | 928.069,00 |
| 30.06.2026 | 372,32 | 377,86 | 364,44 | 375,04 | 1,67% | 1.480.054,00 |
| 29.06.2026 | 375,87 | 375,87 | 366,27 | 368,87 | -1,48% | 981.212,00 |
| 26.06.2026 | 377,94 | 379,73 | 369,44 | 374,41 | -0,66% | 2.032.519,00 |
| 25.06.2026 | 372,42 | 380,63 | 370,52 | 376,89 | 2,09% | 936.589,00 |
| 24.06.2026 | 362,24 | 377,17 | 362,24 | 369,18 | 3,35% | 928.262,00 |
| 23.06.2026 | 360,11 | 365,77 | 354,41 | 357,20 | -0,29% | 843.316,00 |
| 22.06.2026 | 355,90 | 360,24 | 353,53 | 358,25 | 1,00% | 821.656,00 |
| 19.06.2026 | 355,03 | 355,34 | 354,62 | 354,70 | -0,21% | - |
| 18.06.2026 | 355,00 | 360,65 | 353,56 | 355,44 | -0,44% | 1.460.782,00 |