298,850€
-1,89%
Echtzeit-Aktienkurs Watsco
Bid:
Ask:
Aktienkurse zur Watsco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 301,20 | 301,20 | 297,30 | 297,30 | -2,40% | - |
| 03.12.2025 | 289,30 | 304,60 | 289,30 | 304,60 | 3,99% | - |
| 02.12.2025 | 289,60 | 293,30 | 289,60 | 292,90 | -0,03% | - |
| 01.12.2025 | 295,80 | 296,90 | 291,50 | 293,00 | -1,55% | 15,00 |
| 28.11.2025 | 294,30 | 297,80 | 294,30 | 297,60 | 1,36% | - |
| 27.11.2025 | 293,60 | 293,70 | 293,60 | 293,60 | -1,67% | - |
| 26.11.2025 | 291,80 | 299,50 | 291,80 | 298,60 | 1,05% | - |
| 25.11.2025 | 285,10 | 295,50 | 285,10 | 295,50 | 2,25% | - |
| 24.11.2025 | 288,10 | 289,00 | 288,10 | 289,00 | -0,89% | 4,00 |
| 21.11.2025 | 280,10 | 297,60 | 280,10 | 291,60 | 3,81% | - |
| 20.11.2025 | 289,00 | 289,70 | 280,60 | 280,90 | -3,30% | - |
| 19.11.2025 | 289,50 | 291,10 | 288,10 | 290,50 | -1,29% | 40,00 |
| 18.11.2025 | 288,10 | 294,30 | 288,10 | 294,30 | 1,03% | - |
| 17.11.2025 | 292,10 | 293,90 | 291,30 | 291,30 | -0,72% | - |
| 14.11.2025 | 293,00 | 296,60 | 292,50 | 293,40 | -0,78% | - |
| 13.11.2025 | 297,50 | 303,60 | 295,70 | 295,70 | -1,53% | 3,00 |
| 12.11.2025 | 301,10 | 304,50 | 298,60 | 300,30 | -1,25% | - |
| 11.11.2025 | 299,20 | 304,70 | 299,20 | 304,10 | 0,26% | - |
| 10.11.2025 | 300,20 | 309,00 | 300,10 | 303,30 | -0,13% | 1,00 |
| 07.11.2025 | 300,30 | 303,70 | 300,20 | 303,70 | -0,03% | - |
| 06.11.2025 | 306,10 | 309,20 | 303,80 | 303,80 | -2,09% | - |
| 05.11.2025 | 307,60 | 313,30 | 307,60 | 310,30 | -0,32% | - |
| 04.11.2025 | 306,70 | 311,50 | 306,70 | 311,30 | -0,45% | - |
| 03.11.2025 | 314,00 | 314,00 | 310,70 | 312,70 | -1,01% | - |
| 31.10.2025 | 308,50 | 323,20 | 308,50 | 315,90 | 2,40% | 10,00 |
| 30.10.2025 | 315,70 | 318,50 | 308,50 | 308,50 | -2,50% | 31,00 |
| 29.10.2025 | 307,40 | 316,40 | 300,00 | 316,40 | 3,03% | 10,00 |
| 28.10.2025 | 310,90 | 314,00 | 307,10 | 307,10 | -1,35% | - |
| 27.10.2025 | 313,20 | 313,20 | 309,60 | 311,30 | 0,35% | - |
| 24.10.2025 | 305,40 | 311,10 | 305,40 | 310,20 | 0,58% | - |
| 23.10.2025 | 303,10 | 308,40 | 302,40 | 308,40 | 2,09% | - |
| 22.10.2025 | 322,10 | 325,50 | 301,70 | 302,10 | -7,44% | - |
| 21.10.2025 | 320,30 | 329,70 | 320,30 | 326,40 | 0,65% | - |
| 20.10.2025 | 313,90 | 327,50 | 313,90 | 324,30 | 2,14% | - |
| 17.10.2025 | 309,10 | 318,00 | 309,10 | 317,50 | 1,08% | - |
| 16.10.2025 | 301,60 | 315,50 | 301,60 | 314,10 | 1,68% | - |
| 15.10.2025 | 311,20 | 313,50 | 305,80 | 308,90 | -2,31% | - |
| 14.10.2025 | 308,60 | 316,20 | 308,60 | 316,20 | 0,19% | - |
| 13.10.2025 | 314,10 | 320,00 | 313,60 | 315,60 | -0,32% | - |
| 10.10.2025 | 324,60 | 328,20 | 316,60 | 316,60 | -3,80% | - |
| 09.10.2025 | 335,50 | 338,20 | 328,70 | 329,10 | -3,63% | - |
| 08.10.2025 | 336,30 | 343,90 | 336,30 | 341,50 | 0,56% | - |
| 07.10.2025 | 345,10 | 350,00 | 336,30 | 339,60 | -2,97% | - |
| 06.10.2025 | 349,00 | 355,00 | 349,00 | 350,00 | -1,33% | - |
| 03.10.2025 | 346,30 | 356,90 | 346,30 | 354,70 | 1,34% | - |
| 02.10.2025 | 338,90 | 350,00 | 338,90 | 350,00 | 2,13% | - |
| 01.10.2025 | 337,70 | 345,30 | 337,70 | 342,70 | 0,06% | - |
| 30.09.2025 | 335,20 | 342,50 | 335,20 | 342,50 | 0,94% | - |
| 29.09.2025 | 335,30 | 348,60 | 335,30 | 339,30 | 0,30% | 14,00 |
| 26.09.2025 | 332,40 | 338,70 | 332,40 | 338,30 | 0,53% | - |
| 25.09.2025 | 328,00 | 336,50 | 328,00 | 336,50 | 1,08% | - |
| 24.09.2025 | 330,40 | 334,80 | 330,40 | 332,90 | -0,27% | - |
| 23.09.2025 | 326,90 | 333,80 | 326,90 | 333,80 | 1,06% | - |
| 22.09.2025 | 326,70 | 331,70 | 326,70 | 330,30 | -0,48% | - |
| 19.09.2025 | 322,60 | 333,10 | 322,60 | 331,90 | 1,72% | - |
| 18.09.2025 | 324,60 | 328,10 | 324,60 | 326,30 | -0,24% | - |
| 17.09.2025 | 328,10 | 331,30 | 326,40 | 327,10 | -1,59% | - |
| 16.09.2025 | 323,60 | 332,40 | 323,60 | 332,40 | 1,34% | - |
| 15.09.2025 | 321,10 | 329,90 | 321,10 | 328,00 | 0,43% | - |
| 12.09.2025 | 333,90 | 333,90 | 323,10 | 326,60 | -4,19% | 67,00 |
| 11.09.2025 | 333,75 | 341,15 | 328,80 | 340,90 | 1,70% | - |
| 10.09.2025 | 337,70 | 343,00 | 333,30 | 335,20 | -2,71% | 1,00 |
| 09.09.2025 | 347,45 | 350,50 | 338,20 | 344,55 | -1,32% | 9,00 |
| 08.09.2025 | 349,00 | 352,35 | 343,90 | 349,15 | 0,42% | 15,00 |
| 05.09.2025 | 340,90 | 347,70 | 340,50 | 347,70 | 0,93% | - |
| 04.09.2025 | 333,00 | 344,50 | 333,00 | 344,50 | 2,59% | - |
| 03.09.2025 | 335,10 | 337,50 | 335,10 | 335,80 | -0,62% | - |
| 02.09.2025 | 340,10 | 340,10 | 336,60 | 337,90 | -0,65% | - |
| 01.09.2025 | 338,00 | 340,10 | 338,00 | 340,10 | -0,85% | - |
| 29.08.2025 | 338,60 | 343,30 | 338,60 | 343,00 | -0,03% | - |
| 28.08.2025 | 346,50 | 346,50 | 342,40 | 343,10 | -2,45% | - |
| 27.08.2025 | 345,20 | 351,70 | 345,20 | 351,70 | 0,86% | - |
| 26.08.2025 | 345,10 | 350,70 | 345,10 | 348,70 | -0,71% | 2,00 |
| 25.08.2025 | 349,90 | 351,20 | 348,10 | 351,20 | -0,90% | - |
| 22.08.2025 | 344,80 | 358,30 | 344,80 | 354,40 | 2,07% | - |
| 21.08.2025 | 354,10 | 354,30 | 342,50 | 347,20 | -3,29% | - |
| 20.08.2025 | 359,20 | 363,10 | 359,00 | 359,00 | -1,67% | - |
| 19.08.2025 | 353,90 | 365,20 | 353,90 | 365,10 | 1,95% | 44,00 |
| 18.08.2025 | 349,70 | 358,10 | 349,70 | 358,10 | 1,10% | - |
| 15.08.2025 | 358,70 | 358,80 | 354,20 | 354,20 | -1,99% | - |
| 14.08.2025 | 363,80 | 363,80 | 359,70 | 361,40 | -1,61% | - |
| 13.08.2025 | 358,10 | 367,30 | 358,10 | 367,30 | 2,06% | - |
| 12.08.2025 | 352,80 | 360,00 | 351,60 | 359,90 | 0,95% | - |
| 11.08.2025 | 347,40 | 357,10 | 346,40 | 356,50 | 1,19% | - |
| 08.08.2025 | 352,40 | 356,60 | 352,30 | 352,30 | -1,29% | - |
| 07.08.2025 | 353,00 | 357,90 | 353,00 | 356,90 | -0,25% | - |
| 06.08.2025 | 367,20 | 367,20 | 357,80 | 357,80 | -2,85% | - |
| 05.08.2025 | 367,10 | 369,40 | 365,20 | 368,30 | 0,08% | - |
| 04.08.2025 | 371,50 | 372,40 | 368,00 | 368,00 | -1,45% | 190,00 |
| 01.08.2025 | 387,60 | 387,60 | 371,70 | 373,40 | -4,48% | - |
| 31.07.2025 | 386,60 | 391,10 | 381,70 | 390,90 | 0,90% | - |
| 30.07.2025 | 397,00 | 409,70 | 375,40 | 387,40 | -3,58% | 30,00 |
| 29.07.2025 | 409,00 | 409,00 | 400,50 | 401,80 | -3,18% | - |
| 28.07.2025 | 412,90 | 426,00 | 412,90 | 415,00 | -0,14% | 2,00 |
| 25.07.2025 | 407,30 | 415,80 | 407,30 | 415,60 | 0,92% | - |
| 24.07.2025 | 406,30 | 412,80 | 406,00 | 411,80 | -0,22% | - |
| 23.07.2025 | 404,60 | 418,40 | 404,50 | 412,70 | 1,40% | - |
| 22.07.2025 | 395,30 | 407,00 | 393,40 | 407,00 | 1,65% | 10,00 |
| 21.07.2025 | 399,10 | 405,40 | 399,10 | 400,40 | -0,89% | - |
| 18.07.2025 | 401,50 | 406,10 | 401,50 | 404,00 | -0,71% | - |