347,020$
-1,39%
Echtzeit-Aktienkurs Waters Corp
Bid:
Ask:
Aktienkurse zur Waters Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 350,37 | 354,13 | 348,90 | 350,22 | -0,48% | 251.619,00 |
| 02.07.2025 | 359,44 | 361,84 | 349,39 | 351,92 | -1,43% | 526.875,00 |
| 01.07.2025 | 348,07 | 366,67 | 347,27 | 357,04 | 2,29% | 487.643,00 |
| 30.06.2025 | 352,58 | 353,59 | 345,88 | 349,04 | -0,96% | 427.433,00 |
| 27.06.2025 | 357,62 | 358,06 | 350,91 | 352,41 | -0,70% | 807.503,00 |
| 26.06.2025 | 352,41 | 358,89 | 351,19 | 354,91 | 1,40% | 858.535,00 |
| 25.06.2025 | 346,00 | 355,95 | 342,91 | 350,01 | 0,93% | 358.656,00 |
| 24.06.2025 | 345,74 | 349,25 | 342,79 | 346,80 | 1,16% | 394.364,00 |
| 23.06.2025 | 343,63 | 344,61 | 337,51 | 342,83 | 0,06% | 433.700,00 |
| 20.06.2025 | 339,76 | 343,83 | 339,09 | 342,63 | 0,96% | 926.234,00 |
| 18.06.2025 | 340,26 | 343,60 | 334,00 | 339,36 | -0,51% | 359.907,00 |
| 17.06.2025 | 344,61 | 346,27 | 338,96 | 341,10 | -1,93% | 318.400,00 |
| 16.06.2025 | 343,50 | 349,91 | 339,69 | 347,81 | 1,61% | 294.622,00 |
| 13.06.2025 | 343,62 | 348,93 | 341,22 | 342,30 | -2,08% | 347.171,00 |
| 12.06.2025 | 346,24 | 349,60 | 341,51 | 349,57 | 1,02% | 393.003,00 |
| 11.06.2025 | 349,98 | 354,69 | 346,05 | 346,05 | -1,08% | 444.506,00 |
| 10.06.2025 | 350,52 | 356,70 | 346,16 | 349,84 | 0,43% | 1.025.423,00 |
| 09.06.2025 | 351,25 | 354,63 | 348,30 | 348,33 | -0,81% | 344.728,00 |
| 06.06.2025 | 349,93 | 352,95 | 348,63 | 351,17 | 1,40% | 303.897,00 |
| 05.06.2025 | 353,09 | 353,58 | 344,75 | 346,33 | -1,93% | 383.353,00 |
| 04.06.2025 | 349,85 | 354,92 | 349,30 | 353,15 | 1,08% | 296.649,00 |
| 03.06.2025 | 342,91 | 350,16 | 336,35 | 349,39 | 1,66% | 305.640,00 |
| 02.06.2025 | 345,66 | 346,28 | 339,36 | 343,68 | -1,59% | 374.886,00 |
| 30.05.2025 | 356,14 | 356,14 | 344,04 | 349,24 | -1,71% | 869.104,00 |
| 29.05.2025 | 359,79 | 360,27 | 353,32 | 355,30 | 0,20% | 341.675,00 |
| 28.05.2025 | 356,36 | 358,68 | 354,11 | 354,59 | -1,05% | 383.812,00 |
| 27.05.2025 | 352,92 | 360,88 | 350,83 | 358,36 | 3,46% | 488.376,00 |
| 23.05.2025 | 343,20 | 347,47 | 340,33 | 346,37 | -0,60% | 412.720,00 |
| 22.05.2025 | 344,85 | 349,94 | 343,78 | 348,46 | 0,32% | 435.337,00 |
| 21.05.2025 | 359,60 | 359,91 | 346,70 | 347,36 | -4,07% | 753.986,00 |
| 20.05.2025 | 356,94 | 364,01 | 356,52 | 362,10 | 1,00% | 691.303,00 |
| 19.05.2025 | 355,58 | 358,86 | 354,02 | 358,53 | -0,26% | 392.499,00 |
| 16.05.2025 | 351,92 | 359,48 | 348,66 | 359,48 | 2,24% | 364.333,00 |
| 15.05.2025 | 343,02 | 351,90 | 336,34 | 351,60 | 1,80% | 531.568,00 |
| 14.05.2025 | 354,59 | 358,37 | 344,83 | 345,38 | -3,80% | 619.662,00 |
| 13.05.2025 | 364,50 | 368,00 | 357,75 | 359,02 | -2,09% | 472.107,00 |
| 12.05.2025 | 359,52 | 368,02 | 354,79 | 366,67 | 6,57% | 634.163,00 |
| 09.05.2025 | 353,31 | 356,48 | 343,15 | 344,06 | -1,94% | 355.902,00 |
| 08.05.2025 | 348,86 | 358,36 | 344,11 | 350,88 | 1,57% | 512.377,00 |
| 07.05.2025 | 341,07 | 347,82 | 337,09 | 345,46 | 1,90% | 738.843,00 |
| 06.05.2025 | 341,96 | 345,87 | 328,79 | 339,02 | -2,69% | 1.007.231,00 |
| 05.05.2025 | 350,00 | 353,64 | 346,40 | 348,38 | -0,59% | 671.492,00 |
| 02.05.2025 | 348,42 | 358,29 | 345,73 | 350,45 | 2,52% | 456.590,00 |
| 01.05.2025 | 346,01 | 351,01 | 336,64 | 341,83 | -1,70% | 536.674,00 |
| 30.04.2025 | 338,52 | 348,10 | 337,53 | 347,73 | 2,03% | 589.574,00 |
| 29.04.2025 | 339,82 | 344,95 | 336,39 | 340,82 | 0,28% | 277.988,00 |
| 28.04.2025 | 338,73 | 345,22 | 335,70 | 339,88 | 0,59% | 308.163,00 |
| 25.04.2025 | 336,57 | 339,78 | 330,01 | 337,89 | -0,82% | 252.623,00 |
| 24.04.2025 | 336,95 | 341,77 | 328,43 | 340,70 | 1,74% | 412.250,00 |
| 23.04.2025 | 341,44 | 352,91 | 333,88 | 334,86 | 1,25% | 569.996,00 |
| 22.04.2025 | 321,78 | 332,62 | 320,08 | 330,71 | 4,58% | 516.847,00 |
| 21.04.2025 | 319,01 | 321,10 | 313,02 | 316,23 | -1,49% | 496.818,00 |
| 17.04.2025 | 320,85 | 324,48 | 315,25 | 321,01 | -0,03% | 430.177,00 |
| 16.04.2025 | 322,95 | 329,35 | 317,91 | 321,10 | -0,72% | 382.199,00 |
| 15.04.2025 | 333,10 | 333,94 | 322,21 | 323,44 | -3,09% | 468.261,00 |
| 14.04.2025 | 332,74 | 335,57 | 328,13 | 333,77 | 2,63% | 309.660,00 |
| 11.04.2025 | 317,92 | 326,37 | 310,00 | 325,22 | 3,36% | 612.020,00 |
| 10.04.2025 | 325,79 | 325,79 | 304,02 | 314,66 | -6,50% | 858.222,00 |
| 09.04.2025 | 302,28 | 337,17 | 297,14 | 336,52 | 9,36% | 1.254.182,00 |
| 08.04.2025 | 340,59 | 340,59 | 302,94 | 307,71 | -5,55% | 1.161.925,00 |
| 07.04.2025 | 319,80 | 339,23 | 308,84 | 325,80 | 0,27% | 1.073.718,00 |
| 04.04.2025 | 338,53 | 342,85 | 321,40 | 324,92 | -5,85% | 933.628,00 |
| 03.04.2025 | 350,00 | 353,76 | 342,33 | 345,12 | -4,83% | 1.014.454,00 |
| 02.04.2025 | 354,26 | 363,30 | 352,38 | 362,64 | 1,87% | 525.713,00 |
| 01.04.2025 | 367,00 | 367,80 | 354,39 | 356,00 | -3,41% | 560.430,00 |
| 31.03.2025 | 366,14 | 370,35 | 355,52 | 368,57 | 1,77% | 512.886,00 |
| 28.03.2025 | 370,87 | 372,04 | 360,61 | 362,16 | -2,27% | 277.718,00 |
| 27.03.2025 | 363,51 | 373,86 | 363,51 | 370,59 | 0,76% | 343.846,00 |
| 26.03.2025 | 372,70 | 375,33 | 364,60 | 367,79 | -0,20% | 279.423,00 |
| 25.03.2025 | 372,29 | 376,09 | 365,91 | 368,53 | -1,28% | 453.878,00 |
| 24.03.2025 | 366,79 | 377,52 | 366,79 | 373,30 | 2,15% | 371.509,00 |
| 21.03.2025 | 361,07 | 366,43 | 355,00 | 365,46 | 0,62% | 865.027,00 |
| 20.03.2025 | 371,42 | 371,42 | 362,77 | 363,22 | -2,19% | 459.746,00 |
| 19.03.2025 | 381,80 | 381,80 | 371,29 | 371,34 | -2,83% | 458.668,00 |
| 18.03.2025 | 377,42 | 382,23 | 374,22 | 382,15 | 0,85% | 484.351,00 |
| 17.03.2025 | 376,65 | 383,99 | 376,15 | 378,92 | 0,47% | 356.394,00 |
| 14.03.2025 | 367,90 | 379,00 | 360,31 | 377,15 | 3,49% | 378.958,00 |
| 13.03.2025 | 367,39 | 376,45 | 363,65 | 364,44 | -2,33% | 425.238,00 |
| 12.03.2025 | 380,87 | 381,73 | 370,27 | 373,13 | -1,51% | 371.915,00 |
| 11.03.2025 | 391,91 | 392,45 | 377,69 | 378,85 | -2,93% | 656.456,00 |
| 10.03.2025 | 390,36 | 399,99 | 387,55 | 390,29 | -0,69% | 531.072,00 |
| 07.03.2025 | 384,09 | 396,67 | 381,26 | 392,99 | 1,72% | 502.098,00 |
| 06.03.2025 | 380,38 | 394,66 | 379,86 | 386,33 | 1,96% | 641.855,00 |
| 05.03.2025 | 367,19 | 382,48 | 364,80 | 378,89 | 2,95% | 647.948,00 |
| 04.03.2025 | 369,39 | 373,24 | 361,45 | 368,05 | -1,01% | 610.098,00 |
| 03.03.2025 | 377,63 | 379,29 | 369,88 | 371,79 | -1,47% | 486.607,00 |
| 28.02.2025 | 375,50 | 379,84 | 369,41 | 377,34 | 1,15% | 699.545,00 |
| 27.02.2025 | 381,50 | 381,50 | 362,70 | 373,06 | -3,10% | 531.830,00 |
| 26.02.2025 | 380,69 | 387,69 | 377,57 | 384,98 | 1,09% | 660.788,00 |
| 25.02.2025 | 379,27 | 386,12 | 375,11 | 380,83 | 0,41% | 519.394,00 |
| 24.02.2025 | 374,54 | 385,35 | 370,02 | 379,27 | 1,19% | 393.171,00 |
| 21.02.2025 | 382,12 | 384,10 | 372,93 | 374,82 | -1,57% | 272.138,00 |
| 20.02.2025 | 380,00 | 385,00 | 379,35 | 380,81 | 0,75% | 311.425,00 |
| 19.02.2025 | 375,23 | 379,43 | 374,89 | 377,97 | 0,45% | 544.410,00 |
| 18.02.2025 | 368,32 | 378,46 | 363,48 | 376,29 | 1,77% | 587.503,00 |
| 14.02.2025 | 381,06 | 381,06 | 368,55 | 369,73 | -2,47% | 471.600,00 |
| 13.02.2025 | 387,00 | 388,43 | 372,86 | 379,11 | -0,73% | 771.029,00 |
| 12.02.2025 | 388,35 | 388,35 | 368,34 | 381,91 | -5,77% | 1.176.336,00 |
| 11.02.2025 | 403,86 | 412,19 | 400,95 | 405,29 | -0,56% | 623.963,00 |
| 10.02.2025 | 410,94 | 411,00 | 402,69 | 407,58 | -0,47% | 391.127,00 |