333,900€
-0,27%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 336,00 | 337,40 | 336,00 | 337,40 | 0,78% | 11,00 |
| 15.01.2026 | 339,70 | 339,70 | 334,80 | 334,80 | -1,75% | 6,00 |
| 14.01.2026 | 337,50 | 341,25 | 336,85 | 340,75 | 2,05% | - |
| 13.01.2026 | 337,00 | 337,00 | 333,90 | 333,90 | -1,27% | 16,00 |
| 12.01.2026 | 338,00 | 342,10 | 335,35 | 338,20 | 0,00% | - |
| 09.01.2026 | 340,50 | 344,50 | 338,20 | 338,20 | 0,30% | - |
| 08.01.2026 | 337,20 | 337,20 | 337,20 | 337,20 | -1,29% | 1,00 |
| 07.01.2026 | 347,60 | 347,60 | 341,60 | 341,60 | -1,61% | 42,00 |
| 06.01.2026 | 340,20 | 347,20 | 330,80 | 347,20 | 7,53% | 16,00 |
| 05.01.2026 | 322,90 | 322,90 | 322,90 | 322,90 | 0,53% | 1,00 |
| 02.01.2026 | 323,30 | 327,60 | 321,20 | 321,20 | -2,93% | 4,00 |
| 30.12.2025 | 330,90 | 330,90 | 330,90 | 330,90 | 0,88% | 3,00 |
| 29.12.2025 | 328,00 | 328,00 | 328,00 | 328,00 | 1,42% | 5,00 |
| 23.12.2025 | 327,00 | 327,00 | 323,40 | 323,40 | -0,96% | 3,00 |
| 22.12.2025 | 324,30 | 327,65 | 322,10 | 326,55 | 2,85% | - |
| 19.12.2025 | 317,50 | 317,50 | 317,50 | 317,50 | -1,79% | 15,00 |
| 18.12.2025 | 317,50 | 323,30 | 317,50 | 323,30 | -0,08% | 65,00 |
| 17.12.2025 | 323,60 | 326,60 | 319,65 | 323,55 | 1,27% | - |
| 16.12.2025 | 323,60 | 323,60 | 319,50 | 319,50 | -2,32% | 9,00 |
| 15.12.2025 | 333,40 | 333,40 | 327,10 | 327,10 | -2,37% | 12,00 |
| 12.12.2025 | 334,75 | 335,30 | 334,70 | 335,05 | 1,22% | - |
| 11.12.2025 | 331,00 | 331,00 | 331,00 | 331,00 | -1,19% | 13,00 |
| 10.12.2025 | 335,10 | 335,10 | 335,00 | 335,00 | 0,54% | 31,00 |
| 09.12.2025 | 333,20 | 333,20 | 333,20 | 333,20 | -0,92% | 1,00 |
| 08.12.2025 | 343,20 | 343,20 | 336,30 | 336,30 | -0,88% | 4,00 |
| 05.12.2025 | 339,80 | 340,30 | 336,85 | 339,30 | 1,98% | - |
| 04.12.2025 | 336,70 | 336,70 | 332,70 | 332,70 | -1,71% | 45,00 |
| 03.12.2025 | 338,50 | 338,50 | 338,50 | 338,50 | -0,70% | 2,00 |
| 02.12.2025 | 338,10 | 346,50 | 338,00 | 340,90 | -2,12% | 10,00 |
| 01.12.2025 | 348,10 | 348,30 | 348,10 | 348,30 | -0,17% | 2,00 |
| 28.11.2025 | 352,10 | 352,90 | 347,20 | 348,90 | -0,64% | - |
| 27.11.2025 | 351,45 | 351,70 | 350,95 | 351,15 | 1,17% | - |
| 26.11.2025 | 361,60 | 361,60 | 347,10 | 347,10 | 1,52% | 18,00 |
| 25.11.2025 | 342,10 | 342,10 | 341,90 | 341,90 | -1,27% | 6,00 |
| 24.11.2025 | 346,90 | 346,90 | 340,80 | 346,30 | 3,99% | 5,00 |
| 21.11.2025 | 333,00 | 333,00 | 333,00 | 333,00 | 1,52% | 1,00 |
| 20.11.2025 | 328,45 | 333,60 | 325,00 | 328,00 | 1,86% | - |
| 19.11.2025 | 321,90 | 322,00 | 321,90 | 322,00 | -1,38% | 13,00 |
| 18.11.2025 | 327,80 | 330,30 | 326,50 | 326,50 | -0,91% | 62,00 |
| 17.11.2025 | 329,70 | 329,70 | 324,00 | 329,50 | 1,28% | 12,00 |
| 14.11.2025 | 325,40 | 326,15 | 325,35 | 325,35 | -2,65% | - |
| 13.11.2025 | 334,35 | 335,80 | 325,65 | 334,20 | 0,36% | - |
| 12.11.2025 | 333,00 | 333,00 | 333,00 | 333,00 | -0,42% | 3,00 |
| 11.11.2025 | 330,00 | 334,40 | 330,00 | 334,40 | 4,89% | 19,00 |
| 10.11.2025 | 317,90 | 318,80 | 317,90 | 318,80 | -0,16% | 2,00 |
| 07.11.2025 | 318,20 | 326,00 | 316,30 | 319,30 | -0,68% | 14,00 |
| 06.11.2025 | 321,50 | 321,50 | 321,50 | 321,50 | -1,08% | 1,00 |
| 05.11.2025 | 316,20 | 325,00 | 316,20 | 325,00 | -0,37% | 38,00 |
| 04.11.2025 | 293,90 | 330,50 | 293,90 | 326,20 | 9,06% | 53,00 |
| 03.11.2025 | 304,90 | 304,90 | 298,20 | 299,10 | -0,96% | 9,00 |
| 31.10.2025 | 297,10 | 304,70 | 295,35 | 302,00 | 2,90% | - |
| 30.10.2025 | 293,50 | 293,50 | 293,50 | 293,50 | -1,01% | 6,00 |
| 29.10.2025 | 296,50 | 296,50 | 296,50 | 296,50 | -0,24% | 43,00 |
| 28.10.2025 | 298,60 | 298,60 | 297,20 | 297,20 | -5,53% | 33,00 |
| 27.10.2025 | 315,10 | 315,10 | 314,60 | 314,60 | 1,91% | 10,00 |
| 24.10.2025 | 308,70 | 308,70 | 308,70 | 308,70 | 2,73% | 32,00 |
| 23.10.2025 | 308,40 | 308,40 | 300,50 | 300,50 | -0,07% | 2,00 |
| 22.10.2025 | 301,20 | 306,85 | 299,80 | 300,70 | -0,23% | - |
| 21.10.2025 | 299,70 | 302,60 | 299,70 | 301,40 | 5,13% | 43,00 |
| 17.10.2025 | 280,40 | 286,70 | 280,40 | 286,70 | 0,60% | 12,00 |
| 16.10.2025 | 285,00 | 285,00 | 285,00 | 285,00 | 0,00% | 15,00 |
| 15.10.2025 | 288,00 | 288,00 | 285,00 | 285,00 | -0,78% | 9,00 |
| 14.10.2025 | 289,50 | 291,75 | 284,65 | 287,25 | -1,05% | - |
| 13.10.2025 | 287,10 | 290,50 | 287,10 | 290,30 | 2,18% | 14,00 |
| 10.10.2025 | 285,70 | 286,00 | 284,10 | 284,10 | 0,07% | 14,00 |
| 09.10.2025 | 278,60 | 284,10 | 278,60 | 283,90 | 0,16% | 52,00 |
| 08.10.2025 | 274,20 | 284,30 | 273,50 | 283,45 | 3,07% | - |
| 07.10.2025 | 283,40 | 283,70 | 275,00 | 275,00 | -1,72% | 12,00 |
| 06.10.2025 | 287,80 | 290,50 | 277,20 | 279,80 | -0,43% | 164,00 |
| 03.10.2025 | 271,80 | 281,00 | 271,30 | 281,00 | 2,93% | 72,00 |
| 02.10.2025 | 272,40 | 274,70 | 272,40 | 273,00 | 0,70% | 11,00 |
| 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% | - |