272,800$
-0,10%
Echtzeit-Aktienkurs Watts Water Technologies Inc.
Bid:
Ask:
Aktienkurse zur Watts Water Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 271,77 | 273,68 | 270,87 | 272,84 | -0,08% | 9.884,00 |
| 30.10.2025 | 272,32 | 278,99 | 271,85 | 273,07 | -0,03% | 159.387,00 |
| 29.10.2025 | 276,86 | 279,19 | 270,92 | 273,15 | -0,85% | 149.549,00 |
| 28.10.2025 | 276,21 | 276,30 | 274,28 | 275,48 | -0,33% | 106.165,00 |
| 27.10.2025 | 278,01 | 279,25 | 275,64 | 276,39 | -0,78% | 119.596,00 |
| 24.10.2025 | 281,34 | 281,34 | 276,41 | 278,55 | 0,01% | 110.675,00 |
| 23.10.2025 | 283,14 | 284,08 | 278,11 | 278,52 | -1,07% | 197.216,00 |
| 22.10.2025 | 287,06 | 287,06 | 280,67 | 281,52 | -0,03% | 177.360,00 |
| 21.10.2025 | 276,26 | 283,88 | 276,26 | 281,61 | -0,01% | 93.125,00 |
| 20.10.2025 | 276,96 | 281,69 | 276,33 | 281,65 | 2,17% | 133.145,00 |
| 17.10.2025 | 275,87 | 277,00 | 274,16 | 275,68 | -0,14% | 113.693,00 |
| 16.10.2025 | 278,02 | 280,00 | 273,58 | 276,07 | -0,61% | 100.823,00 |
| 15.10.2025 | 269,10 | 278,67 | 269,10 | 277,77 | 1,18% | 101.777,00 |
| 14.10.2025 | 269,52 | 275,11 | 267,62 | 274,54 | 1,22% | 105.170,00 |
| 13.10.2025 | 270,34 | 273,89 | 268,04 | 271,24 | 1,47% | 164.969,00 |
| 10.10.2025 | 274,38 | 276,00 | 265,98 | 267,32 | -2,32% | 207.820,00 |
| 09.10.2025 | 280,06 | 280,10 | 273,27 | 273,68 | -2,39% | 128.685,00 |
| 08.10.2025 | 279,91 | 280,79 | 277,13 | 280,37 | 0,84% | 99.792,00 |
| 07.10.2025 | 283,95 | 283,95 | 276,65 | 278,03 | -1,72% | 129.232,00 |
| 06.10.2025 | 287,09 | 287,09 | 281,04 | 282,91 | 0,32% | 117.375,00 |
| 03.10.2025 | 282,01 | 283,21 | 280,54 | 282,02 | 0,47% | 10.134,00 |
| 02.10.2025 | 277,39 | 282,43 | 276,95 | 280,69 | 0,83% | 208.157,00 |
| 01.10.2025 | 277,58 | 279,26 | 275,00 | 278,39 | -0,32% | 111.236,00 |
| 30.09.2025 | 276,62 | 279,65 | 276,62 | 279,28 | 1,06% | 107.872,00 |
| 29.09.2025 | 277,52 | 279,84 | 275,12 | 276,36 | -0,74% | 136.288,00 |
| 26.09.2025 | 275,97 | 279,41 | 275,97 | 278,41 | 1,19% | 80.514,00 |
| 25.09.2025 | 274,24 | 276,42 | 273,86 | 275,13 | -0,23% | 108.956,00 |
| 24.09.2025 | 280,97 | 281,54 | 275,00 | 275,77 | -1,31% | 265.104,00 |
| 23.09.2025 | 281,13 | 283,60 | 278,30 | 279,44 | -0,19% | 116.805,00 |
| 22.09.2025 | 279,99 | 282,43 | 278,63 | 279,98 | -0,34% | 132.889,00 |
| 19.09.2025 | 285,83 | 285,83 | 280,59 | 280,94 | -1,72% | 546.493,00 |
| 18.09.2025 | 281,42 | 287,16 | 281,12 | 285,86 | 2,05% | 151.340,00 |
| 17.09.2025 | 283,22 | 287,89 | 279,08 | 280,12 | -0,41% | 177.958,00 |
| 16.09.2025 | 281,68 | 283,88 | 278,96 | 281,27 | -0,19% | 129.861,00 |
| 15.09.2025 | 281,82 | 283,75 | 280,72 | 281,81 | 0,13% | 112.882,00 |
| 12.09.2025 | 282,45 | 285,01 | 280,17 | 281,44 | -0,81% | 105.654,00 |
| 11.09.2025 | 278,70 | 284,34 | 278,28 | 283,73 | 1,89% | 130.161,00 |
| 10.09.2025 | 276,27 | 279,54 | 276,27 | 278,47 | 0,85% | 183.358,00 |
| 09.09.2025 | 282,24 | 282,66 | 275,26 | 276,13 | -2,68% | 140.900,00 |
| 08.09.2025 | 280,67 | 284,23 | 279,00 | 283,72 | 1,22% | 149.151,00 |
| 05.09.2025 | 281,20 | 282,69 | 275,38 | 280,31 | 0,21% | 152.054,00 |
| 04.09.2025 | 277,69 | 279,71 | 275,45 | 279,71 | 1,45% | 195.168,00 |
| 03.09.2025 | 279,36 | 279,83 | 273,64 | 275,72 | -0,73% | 111.043,00 |
| 02.09.2025 | 273,58 | 278,59 | 273,39 | 277,74 | 0,30% | 150.760,00 |
| 29.08.2025 | 282,78 | 282,78 | 275,02 | 276,90 | -2,05% | 307.143,00 |
| 28.08.2025 | 284,50 | 285,09 | 279,41 | 282,70 | -0,58% | 213.530,00 |
| 27.08.2025 | 283,20 | 285,90 | 281,90 | 284,36 | 0,46% | 151.109,00 |
| 26.08.2025 | 281,06 | 284,00 | 280,24 | 283,05 | 0,72% | 197.074,00 |
| 25.08.2025 | 277,99 | 281,67 | 277,99 | 281,02 | 0,16% | 173.498,00 |
| 22.08.2025 | 273,94 | 281,60 | 272,13 | 280,57 | 3,46% | 168.164,00 |
| 21.08.2025 | 275,77 | 276,23 | 270,90 | 271,20 | -1,83% | 232.032,00 |
| 20.08.2025 | 277,81 | 278,80 | 275,69 | 276,26 | -0,70% | 173.883,00 |
| 19.08.2025 | 275,39 | 279,16 | 274,88 | 278,20 | 1,38% | 124.624,00 |
| 18.08.2025 | 271,28 | 274,50 | 271,00 | 274,41 | 1,28% | 130.094,00 |
| 15.08.2025 | 275,64 | 275,97 | 270,33 | 270,95 | -1,26% | 156.366,00 |
| 14.08.2025 | 276,76 | 276,76 | 271,67 | 274,42 | -1,03% | 158.989,00 |
| 13.08.2025 | 272,80 | 278,20 | 270,08 | 277,27 | 1,66% | 231.739,00 |
| 12.08.2025 | 269,38 | 273,76 | 267,79 | 272,75 | 2,16% | 178.633,00 |
| 11.08.2025 | 263,00 | 267,44 | 262,41 | 266,98 | 1,81% | 199.480,00 |
| 08.08.2025 | 262,91 | 269,66 | 261,15 | 262,24 | 0,60% | 295.450,00 |
| 07.08.2025 | 264,16 | 269,10 | 251,17 | 260,68 | -1,16% | 418.793,00 |
| 06.08.2025 | 260,16 | 266,53 | 258,45 | 263,73 | 0,00% | 642.111,00 |
| 05.08.2025 | 263,79 | 265,46 | 260,22 | 263,74 | 0,80% | 240.770,00 |
| 04.08.2025 | 260,39 | 262,41 | 259,64 | 261,65 | 1,02% | 171.726,00 |
| 01.08.2025 | 260,02 | 261,66 | 255,15 | 259,02 | -1,26% | 335.400,00 |
| 31.07.2025 | 260,92 | 263,07 | 259,23 | 262,32 | 0,54% | 257.294,00 |
| 30.07.2025 | 253,06 | 261,96 | 251,83 | 260,91 | 3,33% | 450.858,00 |
| 29.07.2025 | 254,09 | 254,45 | 251,22 | 252,49 | 0,11% | 140.918,00 |
| 28.07.2025 | 251,72 | 254,00 | 250,83 | 252,20 | -0,23% | 177.796,00 |
| 25.07.2025 | 253,13 | 253,19 | 250,63 | 252,78 | 0,32% | 92.477,00 |
| 24.07.2025 | 249,84 | 252,32 | 249,06 | 251,97 | 0,27% | 108.231,00 |
| 23.07.2025 | 250,56 | 252,00 | 249,91 | 251,30 | 0,58% | 127.492,00 |
| 22.07.2025 | 246,55 | 251,60 | 246,55 | 249,84 | 0,47% | 149.432,00 |
| 21.07.2025 | 251,21 | 253,00 | 248,21 | 248,68 | -0,98% | 138.305,00 |
| 18.07.2025 | 252,09 | 252,61 | 248,49 | 251,14 | -0,15% | 243.178,00 |
| 17.07.2025 | 247,36 | 252,26 | 247,21 | 251,52 | 1,82% | 269.361,00 |
| 16.07.2025 | 246,81 | 248,00 | 242,77 | 247,02 | -0,29% | 222.019,00 |
| 15.07.2025 | 252,81 | 253,27 | 247,29 | 247,75 | -1,95% | 250.960,00 |
| 14.07.2025 | 255,44 | 255,44 | 250,76 | 252,69 | -0,77% | 209.774,00 |
| 11.07.2025 | 256,46 | 257,99 | 253,69 | 254,64 | -1,36% | 222.414,00 |
| 10.07.2025 | 256,56 | 260,93 | 256,30 | 258,16 | 0,62% | 140.135,00 |
| 09.07.2025 | 255,13 | 257,16 | 253,06 | 256,57 | 0,83% | 159.380,00 |
| 08.07.2025 | 251,71 | 257,40 | 249,96 | 254,47 | 1,80% | 223.790,00 |
| 07.07.2025 | 253,79 | 255,71 | 248,98 | 249,96 | -2,09% | 200.746,00 |
| 03.07.2025 | 253,99 | 255,29 | 253,09 | 255,29 | 1,03% | 94.847,00 |
| 02.07.2025 | 248,66 | 253,41 | 248,48 | 252,69 | 0,75% | 168.789,00 |
| 01.07.2025 | 244,05 | 254,14 | 244,05 | 250,81 | 2,00% | 155.437,00 |
| 30.06.2025 | 245,79 | 247,18 | 244,72 | 245,89 | -0,02% | 175.967,00 |
| 27.06.2025 | 248,16 | 249,51 | 245,17 | 245,95 | -0,51% | 269.598,00 |
| 26.06.2025 | 244,37 | 247,26 | 243,00 | 247,22 | 1,31% | 134.743,00 |
| 25.06.2025 | 244,91 | 246,69 | 242,38 | 244,03 | -0,86% | 164.530,00 |
| 24.06.2025 | 246,55 | 247,94 | 245,14 | 246,14 | 0,42% | 125.423,00 |
| 23.06.2025 | 238,58 | 245,54 | 238,58 | 245,12 | 2,13% | 136.695,00 |
| 20.06.2025 | 242,68 | 244,04 | 239,11 | 240,01 | -0,43% | 357.368,00 |
| 18.06.2025 | 240,49 | 245,82 | 240,36 | 241,05 | 0,22% | 221.183,00 |
| 17.06.2025 | 239,84 | 241,41 | 238,84 | 240,52 | -0,29% | 154.903,00 |
| 16.06.2025 | 241,57 | 242,97 | 238,47 | 241,22 | 1,00% | 103.571,00 |
| 13.06.2025 | 238,91 | 241,89 | 237,72 | 238,84 | -1,24% | 166.531,00 |
| 12.06.2025 | 242,95 | 245,28 | 241,09 | 241,85 | -1,21% | 142.487,00 |
| 11.06.2025 | 245,20 | 247,53 | 243,30 | 244,80 | -0,20% | 248.300,00 |