272,550€
10,25%
Echtzeit-Aktienkurs Waters Corp
Bid:
Ask:
Aktienkurse zur Waters Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 256,70 | 271,10 | 256,70 | 271,10 | 9,67% | 341,00 |
| 30.09.2025 | 247,30 | 248,70 | 247,20 | 247,20 | 0,20% | 58,00 |
| 29.09.2025 | 252,60 | 252,60 | 246,70 | 246,70 | -0,24% | 10,00 |
| 26.09.2025 | 244,80 | 247,30 | 244,80 | 247,30 | 0,12% | 16,00 |
| 25.09.2025 | 249,15 | 250,50 | 244,70 | 247,00 | -0,56% | - |
| 24.09.2025 | 250,70 | 250,70 | 248,40 | 248,40 | -3,04% | 3,00 |
| 23.09.2025 | 259,70 | 259,70 | 256,20 | 256,20 | 1,10% | 3,00 |
| 22.09.2025 | 253,40 | 253,40 | 253,40 | 253,40 | -1,52% | 1,00 |
| 19.09.2025 | 257,30 | 257,30 | 257,30 | 257,30 | -1,13% | 1,00 |
| 18.09.2025 | 258,10 | 263,35 | 256,25 | 260,25 | 0,79% | - |
| 17.09.2025 | 258,20 | 258,20 | 258,20 | 258,20 | 0,98% | 1,00 |
| 16.09.2025 | 250,40 | 255,70 | 250,40 | 255,70 | 0,47% | 3,00 |
| 15.09.2025 | 249,00 | 256,30 | 249,00 | 254,50 | 0,32% | 6,00 |
| 12.09.2025 | 256,00 | 256,00 | 253,70 | 253,70 | -0,53% | 14,00 |
| 11.09.2025 | 250,95 | 255,75 | 248,45 | 255,05 | 1,25% | - |
| 10.09.2025 | 259,80 | 259,80 | 251,60 | 251,90 | -1,95% | 56,00 |
| 09.09.2025 | 260,30 | 260,30 | 256,90 | 256,90 | -1,46% | 4,00 |
| 08.09.2025 | 264,80 | 267,70 | 258,50 | 260,70 | 3,58% | 455,00 |
| 05.09.2025 | 251,70 | 251,70 | 251,70 | 251,70 | 1,29% | 16,00 |
| 04.09.2025 | 248,50 | 248,50 | 248,50 | 248,50 | -1,00% | 10,00 |
| 03.09.2025 | 251,00 | 251,00 | 251,00 | 251,00 | -0,40% | 16,00 |
| 02.09.2025 | 254,80 | 254,80 | 252,00 | 252,00 | -3,45% | 2,00 |
| 01.09.2025 | 260,80 | 261,00 | 254,40 | 261,00 | 1,24% | 15,00 |
| 29.08.2025 | 257,80 | 257,80 | 257,80 | 257,80 | 1,70% | 6,00 |
| 28.08.2025 | 253,50 | 253,50 | 253,50 | 253,50 | -0,39% | 7,00 |
| 27.08.2025 | 255,00 | 258,20 | 253,00 | 254,50 | -1,85% | - |
| 26.08.2025 | 253,80 | 259,30 | 252,80 | 259,30 | 1,05% | 12,00 |
| 25.08.2025 | 257,80 | 257,80 | 256,00 | 256,60 | -0,62% | 31,00 |
| 22.08.2025 | 250,40 | 258,45 | 250,35 | 258,20 | 3,65% | - |
| 21.08.2025 | 249,10 | 249,10 | 249,10 | 249,10 | -2,35% | 1,00 |
| 20.08.2025 | 252,20 | 255,70 | 252,20 | 255,10 | 0,39% | 12,00 |
| 19.08.2025 | 254,10 | 254,10 | 254,10 | 254,10 | 1,44% | 11,00 |
| 18.08.2025 | 245,40 | 250,60 | 245,40 | 250,50 | 0,64% | 45,00 |
| 15.08.2025 | 250,20 | 256,40 | 248,90 | 248,90 | -1,13% | 27,00 |
| 14.08.2025 | 253,70 | 254,35 | 250,20 | 251,75 | 1,84% | - |
| 13.08.2025 | 247,20 | 247,20 | 247,20 | 247,20 | 2,57% | 4,00 |
| 12.08.2025 | 242,50 | 242,50 | 241,00 | 241,00 | -0,37% | 20,00 |
| 11.08.2025 | 238,70 | 245,60 | 238,70 | 241,90 | 1,53% | 6,00 |
| 08.08.2025 | 238,85 | 240,45 | 235,95 | 238,25 | 0,23% | - |
| 07.08.2025 | 240,90 | 245,20 | 237,70 | 237,70 | -0,08% | 4,00 |
| 06.08.2025 | 240,00 | 240,00 | 237,90 | 237,90 | -2,34% | 35,00 |
| 05.08.2025 | 246,10 | 246,10 | 243,00 | 243,60 | -2,83% | 140,00 |
| 04.08.2025 | 249,10 | 250,70 | 249,10 | 250,70 | 0,32% | 15,00 |
| 01.08.2025 | 253,80 | 253,80 | 242,20 | 249,90 | -4,18% | 35,00 |
| 31.07.2025 | 263,20 | 263,20 | 260,80 | 260,80 | -1,32% | 27,00 |
| 30.07.2025 | 264,90 | 265,30 | 264,30 | 264,30 | 0,15% | 62,00 |
| 29.07.2025 | 260,90 | 263,90 | 260,90 | 263,90 | 1,66% | 22,00 |
| 28.07.2025 | 262,10 | 265,00 | 258,10 | 259,60 | 0,50% | 292,00 |
| 25.07.2025 | 250,90 | 258,30 | 250,90 | 258,30 | 1,53% | 51,00 |
| 24.07.2025 | 253,40 | 256,80 | 247,30 | 254,40 | 1,23% | 114,00 |
| 23.07.2025 | 248,70 | 254,60 | 248,70 | 251,30 | 1,99% | 957,00 |
| 22.07.2025 | 240,10 | 246,40 | 239,90 | 246,40 | 2,11% | 26,00 |
| 21.07.2025 | 250,60 | 250,60 | 241,30 | 241,30 | -3,29% | 260,00 |
| 18.07.2025 | 249,50 | 249,50 | 249,50 | 249,50 | -2,31% | 1,00 |
| 17.07.2025 | 252,20 | 255,50 | 246,50 | 255,40 | 2,98% | 125,00 |
| 16.07.2025 | 245,70 | 252,40 | 245,50 | 248,00 | -0,44% | 196,00 |
| 15.07.2025 | 264,90 | 272,90 | 249,10 | 249,10 | -4,45% | 483,00 |
| 14.07.2025 | 295,60 | 295,60 | 260,10 | 260,70 | -13,69% | 344,00 |
| 11.07.2025 | 301,35 | 305,75 | 296,05 | 302,05 | -1,50% | - |
| 10.07.2025 | 296,70 | 308,20 | 296,65 | 306,65 | 3,32% | - |
| 09.07.2025 | 298,20 | 298,20 | 296,80 | 296,80 | 1,89% | 4,00 |
| 08.07.2025 | 291,30 | 291,30 | 291,30 | 291,30 | -1,62% | 1,00 |
| 07.07.2025 | 298,60 | 298,60 | 296,00 | 296,10 | -0,44% | 44,00 |
| 04.07.2025 | 297,40 | 297,40 | 297,40 | 297,40 | -0,68% | 1,00 |
| 03.07.2025 | 298,60 | 300,30 | 297,10 | 299,45 | -0,25% | - |
| 02.07.2025 | 307,80 | 307,80 | 300,20 | 300,20 | 1,62% | 2,00 |
| 01.07.2025 | 299,60 | 299,60 | 293,50 | 295,40 | -1,07% | 4,00 |
| 30.06.2025 | 298,60 | 298,60 | 298,60 | 298,60 | -2,61% | 1,00 |
| 27.06.2025 | 307,90 | 307,90 | 299,60 | 306,60 | 0,86% | 4,00 |
| 26.06.2025 | 305,50 | 305,50 | 304,00 | 304,00 | 1,88% | 4,00 |
| 25.06.2025 | 298,80 | 302,50 | 296,25 | 298,40 | -0,43% | - |
| 24.06.2025 | 294,00 | 299,70 | 294,00 | 299,70 | 1,87% | 9,00 |
| 23.06.2025 | 301,50 | 301,50 | 294,20 | 294,20 | -1,01% | 3,00 |
| 20.06.2025 | 293,75 | 298,10 | 293,35 | 297,20 | 1,31% | - |
| 19.06.2025 | 295,25 | 295,25 | 292,85 | 293,35 | -1,18% | - |
| 18.06.2025 | 296,75 | 298,50 | 292,85 | 296,85 | -0,18% | - |
| 17.06.2025 | 299,20 | 300,10 | 294,90 | 297,40 | -0,77% | - |
| 16.06.2025 | 296,90 | 299,70 | 295,80 | 299,70 | -0,73% | 3,00 |
| 13.06.2025 | 301,90 | 301,90 | 301,90 | 301,90 | 0,92% | 10,00 |
| 12.06.2025 | 299,60 | 301,90 | 295,10 | 299,15 | -2,08% | - |
| 11.06.2025 | 305,85 | 311,35 | 296,85 | 305,50 | -0,89% | - |
| 10.06.2025 | 304,70 | 313,00 | 303,40 | 308,25 | -0,85% | - |
| 09.06.2025 | 311,30 | 311,30 | 304,60 | 310,90 | 0,86% | 10,00 |
| 06.06.2025 | 304,00 | 310,80 | 298,50 | 308,25 | 1,00% | - |
| 05.06.2025 | 309,45 | 310,30 | 299,65 | 305,20 | -1,99% | - |
| 04.06.2025 | 303,60 | 311,40 | 303,60 | 311,40 | 5,35% | 7,00 |
| 03.06.2025 | 295,60 | 295,60 | 295,60 | 295,60 | -0,47% | 1,00 |
| 02.06.2025 | 307,90 | 307,90 | 297,00 | 297,00 | -4,18% | 3,00 |
| 30.05.2025 | 313,65 | 314,60 | 304,00 | 309,95 | -1,24% | - |
| 29.05.2025 | 318,55 | 320,80 | 312,25 | 313,85 | -1,98% | - |
| 28.05.2025 | 312,40 | 320,20 | 312,40 | 320,20 | 4,88% | 3,00 |
| 27.05.2025 | 303,70 | 310,90 | 303,70 | 305,30 | 0,43% | 4,00 |
| 26.05.2025 | 302,20 | 311,50 | 302,20 | 304,00 | 1,33% | 6,00 |
| 23.05.2025 | 303,70 | 311,90 | 300,00 | 300,00 | -3,63% | 6,00 |
| 22.05.2025 | 311,30 | 311,30 | 311,30 | 311,30 | -1,08% | 5,00 |
| 21.05.2025 | 314,40 | 314,70 | 314,40 | 314,70 | -2,54% | 3,00 |
| 20.05.2025 | 315,00 | 322,90 | 315,00 | 322,90 | 2,48% | 3,00 |
| 19.05.2025 | 312,80 | 317,40 | 312,80 | 315,10 | -0,22% | 18,00 |
| 16.05.2025 | 317,60 | 317,60 | 315,80 | 315,80 | 5,16% | 31,00 |
| 15.05.2025 | 310,90 | 311,40 | 300,30 | 300,30 | -3,72% | 16,00 |