Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 274,31 | 274,33 | 274,00 | 274,00 | -1,48% | - |
| 25.02.2021 | 281,52 | 281,59 | 0,00 | 278,12 | -0,61% | - |
| 24.02.2021 | 279,77 | 279,91 | 279,77 | 279,83 | 0,35% | - |
| 23.02.2021 | 276,07 | 280,45 | 275,42 | 278,87 | -0,37% | - |
| 22.02.2021 | 278,38 | 282,51 | 278,36 | 279,89 | -0,66% | - |
| 19.02.2021 | 282,20 | 283,30 | 280,76 | 281,76 | 0,35% | - |
| 18.02.2021 | 282,51 | 283,72 | 280,23 | 280,77 | -0,59% | - |
| 17.02.2021 | 282,73 | 283,51 | 279,69 | 282,45 | 0,04% | - |
| 16.02.2021 | 283,69 | 285,48 | 280,79 | 282,35 | -0,55% | - |
| 12.02.2021 | 284,05 | 285,89 | 281,86 | 283,91 | 0,37% | - |
| 11.02.2021 | 284,48 | 285,56 | 281,71 | 282,86 | -0,51% | - |
| 10.02.2021 | 286,88 | 287,61 | 0,00 | 284,30 | 0,61% | - |
| 09.02.2021 | 283,55 | 284,26 | 281,41 | 282,58 | -0,67% | - |
| 08.02.2021 | 283,31 | 284,73 | 281,05 | 284,50 | 0,43% | - |
| 05.02.2021 | 285,39 | 287,38 | 282,26 | 283,28 | -1,12% | - |
| 04.02.2021 | 284,92 | 287,86 | 282,58 | 286,48 | 1,87% | - |
| 03.02.2021 | 284,55 | 287,55 | 280,45 | 281,23 | -3,27% | - |
| 02.02.2021 | 294,83 | 296,45 | 286,53 | 290,75 | 8,22% | - |
| 01.02.2021 | 267,20 | 270,08 | 266,48 | 268,67 | 1,23% | - |
| 29.01.2021 | 266,61 | 266,68 | 259,53 | 265,41 | -0,37% | - |
| 28.01.2021 | 269,05 | 270,58 | 265,27 | 266,39 | -0,02% | - |
| 27.01.2021 | 267,31 | 269,94 | 264,02 | 266,45 | -1,47% | - |
| 26.01.2021 | 270,59 | 270,66 | 270,42 | 270,42 | -1,19% | - |
| 25.01.2021 | 273,57 | 273,68 | 273,57 | 273,68 | -0,21% | - |
| 22.01.2021 | 270,25 | 274,54 | 269,02 | 274,26 | 1,03% | - |
| 21.01.2021 | 271,38 | 271,48 | 271,37 | 271,48 | -0,02% | - |
| 20.01.2021 | 271,61 | 273,02 | 269,97 | 271,52 | -0,36% | - |
| 19.01.2021 | 273,14 | 274,17 | 269,85 | 272,50 | 1,76% | - |
| 15.01.2021 | 261,75 | 269,13 | 0,00 | 267,80 | 2,08% | - |
| 14.01.2021 | 265,64 | 266,41 | 262,30 | 262,34 | -0,83% | - |
| 13.01.2021 | 265,83 | 266,73 | 262,92 | 264,54 | -0,89% | - |
| 12.01.2021 | 268,95 | 269,51 | 265,95 | 266,92 | 0,11% | - |
| 11.01.2021 | 265,94 | 267,64 | 263,73 | 266,63 | 1,66% | - |
| 08.01.2021 | 265,58 | 265,83 | 260,43 | 262,27 | 0,45% | - |
| 07.01.2021 | 262,10 | 263,07 | 259,74 | 261,11 | -0,67% | - |
| 06.01.2021 | 261,25 | 267,20 | 260,39 | 262,86 | 2,91% | - |
| 05.01.2021 | 251,59 | 256,85 | 250,61 | 255,43 | 2,21% | - |
| 04.01.2021 | 251,93 | 251,98 | 244,75 | 249,90 | 1,08% | - |
| 31.12.2020 | 246,13 | 247,80 | 244,69 | 247,23 | 0,53% | - |
| 30.12.2020 | 247,45 | 247,52 | 244,94 | 245,91 | -0,19% | - |
| 29.12.2020 | 247,66 | 248,28 | 245,86 | 246,38 | -0,27% | - |
| 28.12.2020 | 247,47 | 248,28 | 245,63 | 247,04 | 0,53% | - |
| 24.12.2020 | 248,10 | 253,64 | 239,52 | 245,73 | -0,46% | - |
| 23.12.2020 | 246,76 | 248,34 | 245,92 | 246,86 | 0,22% | - |
| 22.12.2020 | 246,80 | 249,17 | 245,26 | 246,30 | -0,28% | - |
| 21.12.2020 | 243,26 | 248,63 | 243,24 | 247,00 | -1,37% | - |
| 18.12.2020 | 252,12 | 252,13 | 248,80 | 250,42 | 3,17% | - |
| 17.12.2020 | 248,66 | 253,75 | 226,47 | 242,72 | -0,01% | - |
| 16.12.2020 | 247,12 | 247,49 | 241,68 | 242,74 | -0,69% | - |
| 15.12.2020 | 242,47 | 244,87 | 242,38 | 244,43 | 0,02% | - |
| 14.12.2020 | 246,30 | 249,79 | 206,13 | 244,37 | 1,68% | - |
| 11.12.2020 | 241,20 | 245,70 | 238,52 | 240,34 | -0,61% | - |
| 10.12.2020 | 240,39 | 242,08 | 239,40 | 241,82 | 1,03% | - |
| 09.12.2020 | 238,80 | 239,46 | 236,76 | 239,35 | 1,00% | - |
| 08.12.2020 | 236,79 | 239,28 | 236,35 | 236,98 | 0,24% | - |
| 07.12.2020 | 237,31 | 237,80 | 235,12 | 236,40 | -0,39% | - |
| 04.12.2020 | 237,36 | 237,36 | 237,33 | 237,33 | 2,26% | - |
| 03.12.2020 | 232,23 | 232,29 | 232,08 | 232,08 | -0,73% | - |
| 02.12.2020 | 234,96 | 239,61 | 232,98 | 233,77 | -0,51% | - |
| 01.12.2020 | 233,95 | 236,02 | 232,69 | 234,97 | 1,59% | - |
| 30.11.2020 | 230,22 | 231,86 | 228,45 | 231,30 | 1,52% | - |
| 27.11.2020 | 227,77 | 228,72 | 226,55 | 227,84 | 0,55% | - |
| 25.11.2020 | 228,68 | 229,01 | 224,93 | 226,60 | -2,26% | - |
| 24.11.2020 | 233,54 | 235,58 | 231,05 | 231,84 | 1,49% | - |
| 23.11.2020 | 227,09 | 229,01 | 226,21 | 228,43 | 1,33% | - |
| 20.11.2020 | 229,16 | 229,74 | 224,65 | 225,43 | -0,46% | - |
| 19.11.2020 | 226,80 | 228,13 | 224,82 | 226,47 | 0,70% | - |
| 18.11.2020 | 229,66 | 230,97 | 224,38 | 224,90 | -2,68% | - |
| 17.11.2020 | 231,86 | 233,13 | 229,98 | 231,08 | 0,03% | - |
| 16.11.2020 | 233,30 | 234,54 | 230,76 | 231,01 | -0,69% | - |
| 13.11.2020 | 232,63 | 232,63 | 232,61 | 232,61 | 2,75% | - |
| 12.11.2020 | 226,63 | 229,85 | 225,93 | 226,40 | 1,40% | - |
| 11.11.2020 | 223,28 | 223,28 | 223,25 | 223,28 | -0,90% | - |
| 10.11.2020 | 0,00 | 228,52 | 0,00 | 225,31 | -2,30% | - |
| 09.11.2020 | 0,00 | 232,99 | 0,00 | 230,62 | 3,60% | - |
| 06.11.2020 | 0,00 | 225,17 | 0,00 | 222,60 | 2,34% | - |
| 05.11.2020 | 214,52 | 220,74 | 214,47 | 217,52 | 2,02% | - |
| 04.11.2020 | 215,41 | 220,62 | 213,00 | 213,21 | -2,04% | - |
| 03.11.2020 | 224,25 | 227,25 | 0,00 | 217,65 | -2,53% | - |
| 02.11.2020 | 227,18 | 228,24 | 220,58 | 223,29 | 0,82% | - |
| 30.10.2020 | 223,43 | 226,02 | 218,88 | 221,48 | -1,94% | - |
| 29.10.2020 | 223,54 | 227,71 | 222,65 | 225,87 | 0,38% | - |
| 28.10.2020 | 224,24 | 230,03 | 222,36 | 225,02 | 0,38% | - |
| 27.10.2020 | 224,18 | 224,18 | 224,08 | 224,18 | 1,70% | - |
| 26.10.2020 | 220,17 | 221,36 | 216,59 | 220,43 | -0,67% | - |
| 23.10.2020 | 222,52 | 223,36 | 218,84 | 221,92 | -0,01% | - |
| 22.10.2020 | 218,48 | 222,77 | 216,29 | 221,95 | 3,24% | - |
| 21.10.2020 | 217,84 | 217,88 | 214,96 | 214,97 | 0,88% | - |
| 20.10.2020 | 211,21 | 214,58 | 211,21 | 213,11 | 1,50% | - |
| 19.10.2020 | 211,02 | 212,19 | 208,66 | 209,95 | -0,50% | - |
| 16.10.2020 | 214,03 | 214,66 | 210,93 | 211,00 | -1,24% | - |
| 15.10.2020 | 211,05 | 214,61 | 210,49 | 213,66 | 0,65% | - |
| 14.10.2020 | 217,56 | 218,31 | 212,27 | 212,27 | -2,07% | - |
| 13.10.2020 | 211,96 | 217,13 | 209,24 | 216,76 | 7,14% | - |
| 12.10.2020 | 202,80 | 205,02 | 201,61 | 202,32 | -0,28% | - |
| 09.10.2020 | 201,08 | 203,33 | 200,77 | 202,88 | 0,92% | - |
| 08.10.2020 | 199,51 | 201,50 | 199,13 | 201,03 | 0,49% | - |
| 07.10.2020 | 199,51 | 203,40 | 198,63 | 200,05 | 1,72% | - |
| 06.10.2020 | 199,94 | 200,07 | 196,07 | 196,67 | -0,96% | - |
| 05.10.2020 | 197,99 | 201,06 | 197,80 | 198,57 | 1,23% | - |