358,200€
-1,76%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 361,30 | 361,30 | 361,30 | 361,30 | -0,91% | 3,00 |
| 20.02.2025 | 361,55 | 367,95 | 360,05 | 364,60 | -0,03% | - |
| 19.02.2025 | 360,30 | 365,05 | 357,10 | 364,70 | 3,43% | - |
| 18.02.2025 | 354,20 | 354,20 | 352,60 | 352,60 | 0,94% | 8,00 |
| 17.02.2025 | 358,20 | 358,20 | 349,30 | 349,30 | -1,02% | 3,00 |
| 14.02.2025 | 352,90 | 352,90 | 352,90 | 352,90 | -4,65% | 20,00 |
| 13.02.2025 | 370,10 | 370,10 | 370,10 | 370,10 | 1,98% | 25,00 |
| 12.02.2025 | 365,50 | 365,50 | 359,10 | 362,90 | -6,95% | 45,00 |
| 11.02.2025 | 394,70 | 399,35 | 386,15 | 390,00 | -0,76% | - |
| 10.02.2025 | 392,70 | 393,00 | 392,70 | 393,00 | -0,23% | 31,00 |
| 07.02.2025 | 400,10 | 400,10 | 393,90 | 393,90 | -1,24% | 3,00 |
| 06.02.2025 | 399,40 | 404,05 | 396,50 | 398,85 | 0,49% | - |
| 05.02.2025 | 393,50 | 399,05 | 392,85 | 396,90 | 1,22% | - |
| 04.02.2025 | 403,40 | 403,40 | 392,10 | 392,10 | -0,86% | 12,00 |
| 03.02.2025 | 405,70 | 405,70 | 395,50 | 395,50 | -2,04% | 3,00 |
| 31.01.2025 | 401,90 | 405,65 | 398,15 | 403,75 | 0,87% | - |
| 30.01.2025 | 389,75 | 405,20 | 384,35 | 400,25 | 1,92% | - |
| 29.01.2025 | 392,70 | 392,70 | 392,70 | 392,70 | -1,17% | 2,00 |
| 28.01.2025 | 396,40 | 410,65 | 395,55 | 397,35 | 1,11% | - |
| 27.01.2025 | 393,00 | 393,00 | 393,00 | 393,00 | 1,73% | 41,00 |
| 24.01.2025 | 388,60 | 388,60 | 386,30 | 386,30 | 0,65% | 8,00 |
| 23.01.2025 | 397,50 | 397,50 | 383,80 | 383,80 | -2,42% | 3,00 |
| 22.01.2025 | 397,30 | 398,40 | 391,05 | 393,30 | -1,30% | - |
| 21.01.2025 | 398,50 | 398,50 | 398,50 | 398,50 | 0,86% | 85,00 |
| 20.01.2025 | 386,00 | 395,10 | 386,00 | 395,10 | 0,70% | 2,00 |
| 17.01.2025 | 394,65 | 400,00 | 390,00 | 392,35 | 1,49% | - |
| 16.01.2025 | 382,20 | 386,60 | 377,80 | 386,60 | 2,38% | 110,00 |
| 15.01.2025 | 398,10 | 398,10 | 377,60 | 377,60 | -5,32% | 12,00 |
| 14.01.2025 | 395,80 | 398,80 | 395,80 | 398,80 | 2,34% | 40,00 |
| 13.01.2025 | 382,30 | 389,70 | 382,30 | 389,70 | 4,98% | 277,00 |
| 10.01.2025 | 367,10 | 371,20 | 367,10 | 371,20 | -0,08% | 65,00 |
| 09.01.2025 | 367,50 | 371,50 | 367,50 | 371,50 | 2,91% | 40,00 |
| 08.01.2025 | 361,00 | 361,00 | 361,00 | 361,00 | -2,49% | 1,00 |
| 07.01.2025 | 366,50 | 370,20 | 366,50 | 370,20 | 1,72% | 2,00 |
| 06.01.2025 | 360,25 | 365,75 | 354,30 | 363,95 | 2,75% | - |
| 03.01.2025 | 354,20 | 354,20 | 354,20 | 354,20 | -1,69% | 1,00 |
| 02.01.2025 | 362,90 | 362,90 | 360,30 | 360,30 | -0,61% | 3,00 |
| 30.12.2024 | 354,10 | 362,50 | 354,10 | 362,50 | 0,86% | 2,00 |
| 27.12.2024 | 360,95 | 361,80 | 356,75 | 359,40 | 3,13% | - |
| 23.12.2024 | 358,50 | 358,50 | 348,50 | 348,50 | -1,47% | 4,00 |
| 20.12.2024 | 346,95 | 354,50 | 338,60 | 353,70 | 2,72% | - |
| 19.12.2024 | 348,05 | 349,65 | 340,90 | 344,35 | -3,93% | - |
| 18.12.2024 | 353,40 | 359,30 | 352,80 | 358,45 | 2,18% | - |
| 17.12.2024 | 350,90 | 350,90 | 350,80 | 350,80 | -1,54% | 11,00 |
| 16.12.2024 | 364,40 | 364,40 | 356,30 | 356,30 | -0,31% | 3,00 |
| 13.12.2024 | 366,35 | 366,75 | 357,10 | 357,40 | -2,38% | - |
| 12.12.2024 | 361,20 | 366,10 | 361,20 | 366,10 | -1,11% | 10,00 |
| 11.12.2024 | 371,70 | 378,55 | 367,65 | 370,20 | -1,25% | - |
| 10.12.2024 | 367,10 | 374,90 | 367,10 | 374,90 | 2,38% | 11,00 |
| 09.12.2024 | 368,00 | 368,20 | 366,20 | 366,20 | 0,47% | 3,00 |
| 06.12.2024 | 364,50 | 364,50 | 364,50 | 364,50 | 0,51% | 1,00 |
| 05.12.2024 | 371,80 | 371,90 | 361,15 | 362,65 | -2,42% | - |
| 04.12.2024 | 369,45 | 373,45 | 363,90 | 371,65 | 2,16% | - |
| 03.12.2024 | 363,80 | 363,80 | 363,80 | 363,80 | 0,14% | 1,00 |
| 02.12.2024 | 362,90 | 369,10 | 362,90 | 363,30 | -0,29% | 6,00 |
| 29.11.2024 | 366,05 | 367,65 | 362,30 | 364,35 | 0,43% | - |
| 28.11.2024 | 362,80 | 362,80 | 362,80 | 362,80 | -0,47% | 1,00 |
| 27.11.2024 | 373,50 | 373,50 | 364,50 | 364,50 | -0,52% | 322,00 |
| 26.11.2024 | 356,10 | 366,40 | 356,10 | 366,40 | 2,52% | 11,00 |
| 25.11.2024 | 364,00 | 364,00 | 357,40 | 357,40 | 0,31% | 28,00 |
| 22.11.2024 | 356,30 | 356,30 | 356,30 | 356,30 | 2,30% | 6,00 |
| 21.11.2024 | 339,70 | 349,85 | 337,85 | 348,30 | 5,77% | - |
| 20.11.2024 | 326,80 | 330,95 | 323,15 | 329,30 | 0,43% | - |
| 19.11.2024 | 336,25 | 336,90 | 326,60 | 327,90 | -2,22% | - |
| 18.11.2024 | 339,35 | 342,15 | 334,00 | 335,35 | -4,32% | - |
| 15.11.2024 | 358,90 | 358,90 | 350,50 | 350,50 | -6,08% | 3,00 |
| 14.11.2024 | 370,20 | 373,20 | 370,20 | 373,20 | 2,37% | 35,00 |
| 13.11.2024 | 362,40 | 365,05 | 360,80 | 364,55 | 0,54% | - |
| 12.11.2024 | 353,60 | 362,90 | 353,60 | 362,60 | 2,11% | 69,00 |
| 11.11.2024 | 355,10 | 355,10 | 355,10 | 355,10 | 0,37% | 1,00 |
| 08.11.2024 | 353,80 | 353,80 | 353,80 | 353,80 | -1,15% | 8,00 |
| 07.11.2024 | 364,30 | 364,30 | 357,20 | 357,90 | 0,56% | 13,00 |
| 06.11.2024 | 362,70 | 362,70 | 350,00 | 355,90 | -1,03% | 48,00 |
| 05.11.2024 | 351,60 | 359,60 | 351,60 | 359,60 | 2,42% | 3,00 |
| 04.11.2024 | 351,10 | 356,10 | 351,10 | 351,10 | -2,12% | 22,00 |
| 01.11.2024 | 299,40 | 358,70 | 299,40 | 358,70 | 20,41% | 36,00 |
| 31.10.2024 | 297,90 | 297,90 | 297,90 | 297,90 | -1,10% | 13,00 |
| 30.10.2024 | 301,20 | 301,20 | 301,20 | 301,20 | -0,05% | 30,00 |
| 29.10.2024 | 300,70 | 303,00 | 298,55 | 301,35 | -0,12% | - |
| 28.10.2024 | 301,70 | 305,45 | 299,05 | 301,70 | 0,30% | - |
| 25.10.2024 | 300,80 | 300,80 | 300,80 | 300,80 | -1,31% | 2,00 |
| 24.10.2024 | 305,10 | 305,10 | 304,80 | 304,80 | -1,01% | 3,00 |
| 23.10.2024 | 317,70 | 317,70 | 307,90 | 307,90 | -1,86% | 19,00 |
| 22.10.2024 | 318,45 | 321,85 | 310,00 | 313,75 | -2,14% | - |
| 21.10.2024 | 325,00 | 325,00 | 320,60 | 320,60 | -1,17% | 7,00 |
| 18.10.2024 | 326,20 | 326,20 | 322,40 | 324,40 | -0,40% | 160,00 |
| 17.10.2024 | 325,90 | 333,40 | 319,55 | 325,70 | -0,21% | - |
| 16.10.2024 | 326,40 | 326,40 | 326,40 | 326,40 | -1,42% | 1,00 |
| 15.10.2024 | 328,20 | 334,40 | 326,00 | 331,10 | 0,95% | - |
| 14.10.2024 | 327,35 | 329,35 | 324,80 | 328,00 | 2,98% | - |
| 11.10.2024 | 318,50 | 318,50 | 318,50 | 318,50 | -2,30% | 20,00 |
| 10.10.2024 | 325,95 | 327,20 | 321,60 | 326,00 | 0,52% | - |
| 09.10.2024 | 326,80 | 327,85 | 322,95 | 324,30 | -0,37% | - |
| 08.10.2024 | 319,40 | 325,50 | 319,40 | 325,50 | 3,76% | 10,00 |
| 07.10.2024 | 324,40 | 324,40 | 313,70 | 313,70 | -3,61% | 34,00 |
| 04.10.2024 | 321,35 | 327,05 | 321,20 | 325,45 | 1,61% | - |
| 03.10.2024 | 320,30 | 320,30 | 320,30 | 320,30 | 0,47% | 20,00 |
| 02.10.2024 | 318,80 | 318,80 | 318,80 | 318,80 | -1,64% | 1,00 |
| 01.10.2024 | 325,40 | 325,40 | 324,10 | 324,10 | 2,30% | 2,00 |
| 30.09.2024 | 316,80 | 316,80 | 316,80 | 316,80 | 0,57% | 1,00 |