305,700€
-4,56%
Echtzeit-Aktienkurs Waters Corp
Bid:
Ask:
Aktienkurse zur Waters Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 349,80 | 351,40 | 342,80 | 342,80 | -3,00% | 58,00 |
| 03.03.2025 | 367,10 | 367,10 | 353,40 | 353,40 | -1,53% | 3,00 |
| 28.02.2025 | 359,35 | 364,10 | 357,40 | 358,90 | -1,18% | - |
| 27.02.2025 | 368,25 | 369,20 | 348,45 | 363,20 | -1,09% | - |
| 26.02.2025 | 363,30 | 369,70 | 358,35 | 367,20 | 1,92% | - |
| 25.02.2025 | 357,80 | 360,30 | 357,80 | 360,30 | -1,85% | 14,00 |
| 24.02.2025 | 363,60 | 367,10 | 357,70 | 367,10 | 1,61% | 13,00 |
| 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% | - |