257,900€
1,38%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 321,15 | 321,35 | 309,00 | 311,90 | -3,65% | - |
| 13.05.2025 | 329,20 | 330,25 | 321,85 | 323,70 | -2,38% | - |
| 12.05.2025 | 312,20 | 332,10 | 312,20 | 331,60 | 7,49% | 15,00 |
| 09.05.2025 | 308,50 | 308,50 | 308,50 | 308,50 | -3,68% | 1,00 |
| 08.05.2025 | 304,30 | 320,30 | 304,10 | 320,30 | 6,91% | 5,00 |
| 07.05.2025 | 303,60 | 307,00 | 299,60 | 299,60 | 3,10% | 3,00 |
| 06.05.2025 | 303,30 | 319,60 | 290,60 | 290,60 | -6,68% | 68,00 |
| 05.05.2025 | 303,60 | 311,40 | 303,60 | 311,40 | 0,71% | 3,00 |
| 02.05.2025 | 297,40 | 312,70 | 297,40 | 309,20 | 2,59% | 43,00 |
| 30.04.2025 | 298,90 | 302,60 | 295,05 | 301,40 | 0,90% | - |
| 29.04.2025 | 298,60 | 300,65 | 293,60 | 298,70 | 0,03% | - |
| 28.04.2025 | 298,60 | 298,60 | 298,60 | 298,60 | 0,71% | 28,00 |
| 25.04.2025 | 300,90 | 301,00 | 291,30 | 296,50 | -1,27% | - |
| 24.04.2025 | 289,20 | 300,30 | 289,20 | 300,30 | 1,87% | 34,00 |
| 23.04.2025 | 297,00 | 308,10 | 294,80 | 294,80 | 5,36% | 6,00 |
| 22.04.2025 | 279,80 | 279,80 | 279,80 | 279,80 | -0,85% | 20,00 |
| 17.04.2025 | 278,80 | 282,20 | 278,80 | 282,20 | -0,56% | 2,00 |
| 16.04.2025 | 283,80 | 283,80 | 283,80 | 283,80 | -4,02% | 50,00 |
| 15.04.2025 | 295,70 | 295,70 | 295,70 | 295,70 | 1,08% | 1,00 |
| 14.04.2025 | 287,00 | 295,05 | 285,45 | 292,55 | 5,84% | - |
| 11.04.2025 | 280,75 | 280,75 | 272,70 | 276,40 | -0,11% | - |
| 10.04.2025 | 306,30 | 307,30 | 274,20 | 276,70 | 1,84% | - |
| 09.04.2025 | 275,60 | 275,60 | 271,70 | 271,70 | -6,31% | 24,00 |
| 08.04.2025 | 298,40 | 305,00 | 290,00 | 290,00 | -2,78% | 25,00 |
| 07.04.2025 | 291,10 | 298,30 | 284,30 | 298,30 | -1,26% | 40,00 |
| 04.04.2025 | 307,70 | 307,70 | 298,10 | 302,10 | -2,61% | 60,00 |
| 03.04.2025 | 321,90 | 323,60 | 308,25 | 310,20 | -4,73% | - |
| 02.04.2025 | 325,60 | 325,60 | 325,60 | 325,60 | -3,01% | 1,00 |
| 01.04.2025 | 344,70 | 344,70 | 335,70 | 335,70 | 0,21% | 3,00 |
| 31.03.2025 | 335,00 | 335,00 | 335,00 | 335,00 | -0,68% | 3,00 |
| 28.03.2025 | 337,30 | 337,30 | 337,30 | 337,30 | -1,89% | 10,00 |
| 27.03.2025 | 341,75 | 346,85 | 338,45 | 343,80 | 0,60% | - |
| 26.03.2025 | 346,75 | 348,55 | 340,25 | 341,75 | -0,34% | - |
| 25.03.2025 | 343,50 | 343,50 | 342,90 | 342,90 | -0,15% | 4,00 |
| 24.03.2025 | 341,70 | 347,80 | 341,70 | 343,40 | 2,43% | 3,00 |
| 21.03.2025 | 334,40 | 337,10 | 328,65 | 335,25 | -1,92% | - |
| 20.03.2025 | 341,80 | 341,80 | 341,80 | 341,80 | -1,07% | 4,00 |
| 19.03.2025 | 350,55 | 351,15 | 344,65 | 345,50 | -0,29% | - |
| 18.03.2025 | 346,15 | 349,25 | 343,50 | 346,50 | -0,14% | - |
| 17.03.2025 | 350,70 | 350,70 | 347,00 | 347,00 | 1,52% | 2,00 |
| 14.03.2025 | 336,95 | 343,75 | 334,90 | 341,80 | 0,81% | - |
| 13.03.2025 | 342,15 | 346,00 | 337,30 | 339,05 | -2,21% | - |
| 12.03.2025 | 346,70 | 346,70 | 346,70 | 346,70 | -1,06% | 2,00 |
| 11.03.2025 | 359,35 | 362,05 | 348,20 | 350,40 | -1,71% | - |
| 10.03.2025 | 356,50 | 356,50 | 356,50 | 356,50 | -1,22% | 1,00 |
| 07.03.2025 | 360,90 | 360,90 | 360,90 | 360,90 | 0,68% | 1,00 |
| 06.03.2025 | 349,65 | 361,55 | 346,00 | 358,45 | 2,81% | - |
| 05.03.2025 | 346,50 | 353,75 | 340,80 | 348,65 | 1,71% | - |