498,200€
-1,35%
Echtzeit-Aktienkurs Watsco
Bid:
Ask:
Aktienkurse zur Watsco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 505,90 | 524,30 | 499,90 | 521,30 | 2,96% | - |
| 20.11.2024 | 504,75 | 511,15 | 497,50 | 506,30 | 0,58% | - |
| 19.11.2024 | 497,80 | 504,60 | 488,45 | 503,40 | 1,16% | - |
| 18.11.2024 | 494,30 | 503,00 | 488,55 | 497,65 | 0,63% | - |
| 15.11.2024 | 496,05 | 501,80 | 490,50 | 494,55 | -1,01% | - |
| 14.11.2024 | 513,00 | 514,80 | 496,15 | 499,60 | -2,86% | - |
| 13.11.2024 | 500,95 | 516,40 | 500,75 | 514,30 | 2,45% | - |
| 12.11.2024 | 504,45 | 509,70 | 493,15 | 502,00 | -0,38% | 45,00 |
| 11.11.2024 | 492,60 | 506,00 | 492,60 | 503,90 | 2,22% | - |
| 08.11.2024 | 487,50 | 499,25 | 483,25 | 492,95 | 1,41% | - |
| 07.11.2024 | 481,85 | 488,85 | 473,10 | 486,10 | 0,96% | - |
| 06.11.2024 | 462,35 | 482,75 | 462,35 | 481,50 | 7,85% | - |
| 05.11.2024 | 439,90 | 446,45 | 437,60 | 446,45 | 1,63% | - |
| 04.11.2024 | 435,15 | 441,35 | 428,95 | 439,30 | -1,60% | - |
| 01.11.2024 | 435,45 | 448,45 | 430,80 | 446,45 | 0,45% | - |
| 31.10.2024 | 435,25 | 444,55 | 429,85 | 444,45 | -1,32% | - |
| 30.10.2024 | 437,00 | 450,40 | 434,80 | 450,40 | -0,34% | - |
| 29.10.2024 | 443,45 | 452,15 | 434,80 | 451,95 | -0,79% | - |
| 28.10.2024 | 441,65 | 455,55 | 439,95 | 455,55 | 3,36% | - |
| 25.10.2024 | 441,80 | 445,45 | 438,50 | 440,75 | -0,17% | - |
| 24.10.2024 | 431,65 | 442,75 | 431,30 | 441,50 | 2,07% | - |
| 23.10.2024 | 447,45 | 448,50 | 419,50 | 432,55 | -3,67% | - |
| 22.10.2024 | 450,10 | 456,55 | 448,75 | 449,05 | -1,29% | - |
| 21.10.2024 | 464,50 | 466,30 | 453,15 | 454,90 | -1,62% | - |
| 18.10.2024 | 465,30 | 471,45 | 460,25 | 462,40 | -0,77% | - |
| 17.10.2024 | 455,20 | 466,30 | 454,20 | 466,00 | 2,29% | - |
| 16.10.2024 | 449,80 | 462,20 | 447,05 | 455,55 | 0,55% | - |
| 15.10.2024 | 456,90 | 458,90 | 446,05 | 453,05 | -0,57% | - |
| 14.10.2024 | 449,80 | 457,05 | 446,05 | 455,65 | 1,39% | - |
| 11.10.2024 | 436,10 | 454,80 | 436,10 | 449,40 | 1,47% | - |
| 10.10.2024 | 457,05 | 458,90 | 442,90 | 442,90 | -3,18% | - |
| 09.10.2024 | 450,90 | 458,05 | 450,05 | 457,45 | 1,42% | - |
| 08.10.2024 | 443,20 | 452,95 | 437,20 | 451,05 | 1,73% | - |
| 07.10.2024 | 437,90 | 444,65 | 427,80 | 443,40 | 1,31% | - |
| 04.10.2024 | 439,25 | 446,25 | 435,30 | 437,65 | -0,22% | - |
| 03.10.2024 | 445,45 | 445,65 | 437,95 | 438,60 | -0,97% | - |
| 02.10.2024 | 446,85 | 450,10 | 442,90 | 442,90 | -1,08% | - |
| 01.10.2024 | 441,25 | 448,50 | 435,45 | 447,75 | 1,40% | - |
| 30.09.2024 | 444,00 | 444,20 | 436,60 | 441,55 | -0,54% | - |
| 27.09.2024 | 448,95 | 454,25 | 440,95 | 443,95 | -0,94% | - |
| 26.09.2024 | 448,25 | 453,70 | 446,50 | 448,15 | 0,10% | - |
| 25.09.2024 | 440,40 | 449,20 | 439,10 | 447,70 | 1,06% | - |
| 24.09.2024 | 446,75 | 449,35 | 442,65 | 443,00 | -0,84% | - |
| 23.09.2024 | 439,30 | 454,00 | 438,50 | 446,75 | 1,77% | - |
| 20.09.2024 | 447,75 | 448,20 | 438,15 | 439,00 | -2,11% | - |
| 19.09.2024 | 439,60 | 450,85 | 439,05 | 448,45 | 2,36% | - |
| 18.09.2024 | 442,80 | 447,15 | 437,20 | 438,10 | -0,95% | - |
| 17.09.2024 | 437,80 | 447,90 | 437,75 | 442,30 | 0,95% | - |
| 16.09.2024 | 429,65 | 439,40 | 425,95 | 438,15 | 1,92% | - |
| 13.09.2024 | 424,80 | 440,25 | 424,70 | 429,90 | 1,01% | - |
| 12.09.2024 | 419,85 | 426,70 | 414,40 | 425,60 | 1,55% | - |
| 11.09.2024 | 410,15 | 419,90 | 406,80 | 419,10 | 1,54% | - |
| 10.09.2024 | 412,00 | 420,25 | 410,35 | 412,75 | 0,00% | - |
| 09.09.2024 | 406,10 | 420,75 | 406,05 | 412,75 | 1,99% | - |
| 06.09.2024 | 404,65 | 412,55 | 402,30 | 404,70 | -0,10% | - |
| 05.09.2024 | 409,35 | 411,50 | 403,40 | 405,10 | -1,11% | - |
| 04.09.2024 | 411,05 | 414,80 | 407,10 | 409,65 | -0,82% | - |
| 03.09.2024 | 429,45 | 434,40 | 411,30 | 413,05 | -3,86% | - |
| 02.09.2024 | 430,15 | 430,20 | 428,45 | 429,65 | -0,03% | - |
| 30.08.2024 | 421,65 | 430,15 | 421,30 | 429,80 | 2,33% | - |
| 29.08.2024 | 425,40 | 430,70 | 419,05 | 420,00 | -1,26% | - |
| 28.08.2024 | 423,55 | 427,75 | 421,50 | 425,35 | 0,78% | - |
| 27.08.2024 | 431,55 | 432,20 | 420,65 | 422,05 | -2,31% | - |
| 26.08.2024 | 434,30 | 442,55 | 430,90 | 432,05 | -0,48% | - |
| 23.08.2024 | 431,05 | 439,20 | 430,95 | 434,15 | 0,72% | - |
| 22.08.2024 | 431,90 | 435,15 | 429,30 | 431,05 | -0,19% | - |
| 21.08.2024 | 424,70 | 433,65 | 424,40 | 431,85 | 1,78% | - |
| 20.08.2024 | 430,10 | 431,30 | 422,80 | 424,30 | -1,19% | - |
| 19.08.2024 | 428,10 | 434,05 | 426,30 | 429,40 | 0,12% | - |
| 16.08.2024 | 435,80 | 436,05 | 427,90 | 428,90 | -1,52% | - |
| 15.08.2024 | 432,45 | 443,80 | 431,95 | 435,50 | 0,85% | 36,00 |
| 14.08.2024 | 432,75 | 433,30 | 426,10 | 431,85 | -0,15% | - |
| 13.08.2024 | 427,70 | 435,15 | 426,30 | 432,50 | 1,17% | - |
| 12.08.2024 | 431,60 | 444,20 | 422,15 | 427,50 | -0,93% | - |
| 09.08.2024 | 431,50 | 438,55 | 426,90 | 431,50 | 0,06% | 20,00 |
| 08.08.2024 | 424,20 | 434,60 | 422,50 | 431,25 | 1,47% | - |
| 07.08.2024 | 427,55 | 443,20 | 421,50 | 425,00 | 0,29% | - |
| 06.08.2024 | 425,35 | 435,65 | 419,00 | 423,75 | 0,61% | - |
| 05.08.2024 | 423,75 | 426,95 | 368,35 | 421,20 | -1,61% | - |
| 02.08.2024 | 433,50 | 433,75 | 416,10 | 428,10 | -1,92% | - |
| 01.08.2024 | 453,25 | 458,80 | 433,55 | 436,50 | -3,45% | - |
| 31.07.2024 | 444,60 | 458,20 | 443,65 | 452,10 | 1,53% | - |
| 30.07.2024 | 465,55 | 466,25 | 424,75 | 445,30 | -4,26% | - |
| 29.07.2024 | 472,05 | 475,45 | 462,10 | 465,10 | -1,08% | 15,00 |
| 26.07.2024 | 453,20 | 471,15 | 453,10 | 470,20 | 3,98% | - |
| 25.07.2024 | 443,80 | 457,05 | 440,55 | 452,20 | 2,04% | - |
| 24.07.2024 | 463,50 | 466,60 | 443,15 | 443,15 | -4,62% | - |
| 23.07.2024 | 458,55 | 467,35 | 458,10 | 464,60 | 1,43% | - |
| 22.07.2024 | 458,30 | 462,20 | 446,20 | 458,05 | 0,75% | - |
| 19.07.2024 | 454,80 | 458,80 | 451,80 | 454,65 | 0,19% | - |
| 18.07.2024 | 460,20 | 470,70 | 452,70 | 453,80 | -1,26% | - |
| 17.07.2024 | 476,55 | 484,40 | 459,45 | 459,60 | -3,62% | - |
| 16.07.2024 | 458,50 | 477,80 | 456,90 | 476,85 | 3,64% | - |
| 15.07.2024 | 453,20 | 465,60 | 452,35 | 460,10 | 1,95% | 2,00 |
| 12.07.2024 | 451,30 | 460,95 | 448,40 | 451,30 | 0,11% | - |
| 11.07.2024 | 448,40 | 461,45 | 445,75 | 450,80 | 0,42% | - |
| 10.07.2024 | 440,60 | 450,65 | 439,30 | 448,90 | 1,76% | - |
| 09.07.2024 | 445,65 | 455,75 | 439,40 | 441,15 | -0,97% | - |
| 08.07.2024 | 443,55 | 448,95 | 443,00 | 445,45 | 0,28% | - |
| 05.07.2024 | 444,10 | 445,75 | 440,05 | 444,20 | -0,02% | - |