423,170$
1,46%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 417,01 | 424,00 | 415,82 | 422,49 | 1,29% | 1.207,00 |
| 15.09.2026 | 413,98 | 421,23 | 411,89 | 417,09 | 1,73% | 819.816,00 |
| 14.09.2026 | 411,66 | 411,66 | 402,13 | 410,01 | 0,41% | 719.441,00 |
| 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% | 572.182,00 |
| 09.09.2026 | 404,43 | 411,86 | 400,95 | 404,81 | 0,47% | 751.342,00 |
| 08.09.2026 | 405,33 | 407,42 | 399,72 | 402,91 | -1,58% | 419.005,00 |
| 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% | 433.398,00 |
| 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% | 516.557,00 |
| 31.08.2026 | 405,99 | 415,83 | 405,99 | 414,63 | -0,01% | 670.468,00 |
| 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% | 738.712,00 |
| 26.08.2026 | 409,75 | 418,48 | 406,87 | 414,17 | -0,07% | 425.492,00 |
| 25.08.2026 | 412,24 | 414,90 | 407,12 | 414,44 | 0,90% | 547.274,00 |
| 24.08.2026 | 406,45 | 411,20 | 401,60 | 410,75 | 0,01% | 590.971,00 |
| 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% | 1.220.412,00 |
| 19.08.2026 | 405,73 | 419,37 | 404,19 | 415,84 | 3,64% | 1.088.234,00 |
| 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% | 608.759,00 |
| 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% | 688.556,00 |
| 12.08.2026 | 404,77 | 416,62 | 404,77 | 416,15 | 0,28% | 736.853,00 |
| 11.08.2026 | 408,95 | 415,63 | 408,20 | 415,00 | 0,78% | 669.481,00 |
| 10.08.2026 | 405,77 | 413,34 | 402,63 | 411,77 | 1,21% | 822.600,00 |
| 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% | 892.228,00 |
| 05.08.2026 | 398,86 | 402,48 | 390,75 | 400,00 | 0,99% | 1.104.189,00 |
| 04.08.2026 | 383,39 | 402,18 | 379,50 | 396,08 | 5,69% | 1.915.367,00 |
| 03.08.2026 | 381,35 | 381,35 | 373,53 | 374,74 | -0,68% | 1.162.110,00 |
| 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% | 760.421,00 |
| 29.07.2026 | 385,84 | 391,87 | 377,37 | 379,48 | -1,15% | 723.005,00 |
| 28.07.2026 | 375,09 | 387,42 | 375,06 | 383,90 | 3,42% | 895.525,00 |
| 27.07.2026 | 374,83 | 375,97 | 367,67 | 371,20 | -0,93% | 803.517,00 |
| 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% | 1.447.146,00 |
| 22.07.2026 | 367,55 | 372,23 | 360,96 | 370,82 | 0,89% | 956.672,00 |
| 21.07.2026 | 346,00 | 374,01 | 345,20 | 367,55 | 2,80% | 1.154.032,00 |
| 20.07.2026 | 367,48 | 367,86 | 357,04 | 357,54 | -3,10% | 856.861,00 |
| 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% | 755.098,00 |
| 15.07.2026 | 377,26 | 381,31 | 373,81 | 374,92 | -0,39% | 567.568,00 |
| 14.07.2026 | 371,49 | 377,96 | 368,92 | 376,39 | 0,85% | 709.019,00 |
| 13.07.2026 | 372,16 | 377,10 | 370,70 | 373,22 | -0,85% | 470.470,00 |
| 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% | 526.800,00 |
| 08.07.2026 | 371,00 | 374,48 | 367,05 | 368,13 | -1,81% | 828.602,00 |
| 07.07.2026 | 380,00 | 383,52 | 374,27 | 374,93 | -1,05% | 806.588,00 |
| 06.07.2026 | 369,83 | 380,35 | 369,45 | 378,89 | -0,11% | 731.306,00 |
| 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% | 878.173,00 |
| 30.06.2026 | 372,32 | 377,86 | 364,44 | 375,04 | 1,67% | 1.471.350,00 |
| 29.06.2026 | 375,87 | 375,87 | 366,27 | 368,87 | -1,48% | 956.728,00 |
| 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% | 923.640,00 |
| 24.06.2026 | 362,24 | 377,17 | 362,24 | 369,18 | 3,35% | 901.599,00 |
| 23.06.2026 | 360,11 | 365,77 | 354,41 | 357,20 | -0,29% | 837.581,00 |
| 22.06.2026 | 355,90 | 360,24 | 353,53 | 358,25 | 0,79% | 807.412,00 |
| 18.06.2026 | 355,00 | 360,65 | 353,56 | 355,44 | -0,44% | 1.460.782,00 |
| 17.06.2026 | 364,60 | 366,14 | 351,77 | 357,00 | -0,98% | 955.432,00 |
| 16.06.2026 | 358,03 | 367,96 | 354,11 | 360,54 | 0,78% | 1.053.926,00 |
| 15.06.2026 | 358,42 | 360,08 | 353,63 | 357,76 | 0,63% | 644.290,00 |
| 12.06.2026 | 359,82 | 365,00 | 354,78 | 355,53 | -1,17% | 780.942,00 |
| 11.06.2026 | 364,21 | 364,70 | 354,42 | 359,74 | -0,95% | 830.600,00 |
| 10.06.2026 | 370,03 | 377,50 | 363,18 | 363,18 | -2,15% | 507.032,00 |
| 09.06.2026 | 367,94 | 377,25 | 367,13 | 371,15 | 2,15% | 1.038.764,00 |
| 08.06.2026 | 368,07 | 377,51 | 362,86 | 363,34 | -0,55% | 775.193,00 |
| 05.06.2026 | 372,68 | 376,35 | 363,61 | 365,36 | -2,95% | 676.544,00 |
| 04.06.2026 | 377,06 | 384,99 | 375,57 | 376,47 | -0,87% | 950.486,00 |
| 03.06.2026 | 368,29 | 380,00 | 364,42 | 379,77 | 2,11% | 916.791,00 |
| 02.06.2026 | 372,49 | 375,25 | 367,88 | 371,93 | -1,65% | 661.891,00 |
| 01.06.2026 | 382,79 | 383,70 | 371,04 | 378,16 | -1,41% | 1.509.316,00 |
| 29.05.2026 | 367,24 | 385,29 | 366,00 | 383,57 | 4,61% | 3.019.771,00 |
| 28.05.2026 | 349,61 | 367,61 | 348,00 | 366,67 | 7,16% | 1.412.612,00 |
| 27.05.2026 | 341,39 | 346,85 | 339,73 | 342,18 | 1,05% | 645.158,00 |
| 26.05.2026 | 338,15 | 343,77 | 334,18 | 338,64 | -1,09% | 584.940,00 |
| 22.05.2026 | 343,25 | 346,57 | 338,00 | 342,37 | 0,40% | 477.982,00 |
| 21.05.2026 | 339,93 | 342,99 | 334,34 | 340,99 | -0,10% | 641.310,00 |
| 20.05.2026 | 335,25 | 342,05 | 323,85 | 341,32 | 2,42% | 887.297,00 |
| 19.05.2026 | 332,13 | 338,93 | 329,15 | 333,26 | 0,32% | 774.455,00 |
| 18.05.2026 | 330,28 | 337,88 | 329,27 | 332,19 | 0,90% | 831.783,00 |
| 15.05.2026 | 328,21 | 333,94 | 328,21 | 329,22 | -1,20% | 856.359,00 |
| 14.05.2026 | 335,07 | 340,95 | 331,69 | 333,21 | -0,51% | 1.088.503,00 |
| 13.05.2026 | 350,27 | 350,66 | 333,11 | 334,93 | -4,91% | 1.233.754,00 |
| 12.05.2026 | 349,95 | 353,17 | 342,70 | 352,21 | 1,19% | 1.263.939,00 |
| 11.05.2026 | 357,45 | 357,45 | 345,26 | 348,07 | -1,99% | 1.074.383,00 |
| 08.05.2026 | 349,12 | 356,99 | 339,15 | 355,13 | 1,32% | 1.814.064,00 |
| 07.05.2026 | 350,97 | 355,98 | 341,58 | 350,49 | 0,27% | 2.012.568,00 |
| 06.05.2026 | 344,00 | 353,53 | 341,19 | 349,53 | 1,98% | 1.833.442,00 |
| 05.05.2026 | 338,09 | 347,99 | 334,01 | 342,75 | 13,54% | 2.129.061,00 |
| 04.05.2026 | 304,60 | 307,83 | 298,91 | 301,88 | -1,71% | 1.025.850,00 |
| 01.05.2026 | 310,80 | 312,20 | 304,27 | 307,12 | -0,68% | 781.810,00 |
| 30.04.2026 | 294,68 | 309,57 | 294,68 | 309,23 | 5,85% | 1.173.345,00 |
| 29.04.2026 | 296,55 | 302,41 | 287,19 | 292,13 | -2,86% | 1.269.607,00 |
| 28.04.2026 | 301,54 | 303,58 | 296,27 | 300,73 | 0,31% | 1.070.289,00 |
| 27.04.2026 | 307,53 | 311,37 | 299,72 | 299,79 | -3,25% | 1.146.316,00 |
| 24.04.2026 | 307,32 | 315,89 | 307,32 | 309,87 | -0,43% | 869.768,00 |