446,450€
-6,64%
Echtzeit-Aktienkurs Watsco
Bid:
Ask:
Aktienkurse zur Watsco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 457,80 | 457,80 | 441,00 | 445,90 | -6,75% | - |
| 02.04.2025 | 466,40 | 478,20 | 463,90 | 478,20 | 0,78% | 10,00 |
| 01.04.2025 | 461,80 | 474,50 | 461,80 | 474,50 | 1,09% | - |
| 31.03.2025 | 456,20 | 469,40 | 455,80 | 469,40 | 1,73% | - |
| 28.03.2025 | 474,50 | 474,50 | 456,10 | 461,40 | -2,80% | - |
| 27.03.2025 | 475,50 | 479,60 | 473,90 | 474,70 | -0,61% | 3,00 |
| 26.03.2025 | 478,00 | 478,50 | 474,10 | 477,60 | -0,08% | - |
| 25.03.2025 | 472,80 | 478,00 | 468,40 | 478,00 | 1,10% | - |
| 24.03.2025 | 459,90 | 472,80 | 459,90 | 472,80 | 3,34% | - |
| 21.03.2025 | 462,20 | 462,20 | 452,70 | 457,50 | -0,85% | - |
| 20.03.2025 | 465,90 | 466,20 | 457,80 | 461,40 | -0,67% | - |
| 19.03.2025 | 464,80 | 468,60 | 455,40 | 464,50 | 0,24% | 56,00 |
| 18.03.2025 | 465,80 | 465,80 | 459,30 | 463,40 | -0,64% | - |
| 17.03.2025 | 464,00 | 468,00 | 462,50 | 466,40 | 0,17% | 40,00 |
| 14.03.2025 | 452,90 | 465,60 | 452,90 | 465,60 | 3,21% | - |
| 13.03.2025 | 463,60 | 463,60 | 449,00 | 451,10 | -2,63% | - |
| 12.03.2025 | 463,00 | 465,60 | 461,40 | 463,30 | 0,41% | - |
| 11.03.2025 | 478,30 | 478,30 | 459,10 | 461,40 | -3,57% | - |
| 10.03.2025 | 464,80 | 484,60 | 464,80 | 478,50 | 0,91% | - |
| 07.03.2025 | 445,10 | 474,20 | 445,10 | 474,20 | 4,77% | - |
| 06.03.2025 | 457,50 | 457,50 | 450,10 | 452,60 | -2,18% | - |
| 05.03.2025 | 460,10 | 462,70 | 455,90 | 462,70 | -0,60% | - |
| 04.03.2025 | 465,10 | 466,70 | 462,60 | 465,50 | -0,53% | - |
| 03.03.2025 | 477,70 | 477,70 | 468,00 | 468,00 | -2,94% | - |
| 28.02.2025 | 476,10 | 483,90 | 476,10 | 482,20 | 0,65% | - |
| 27.02.2025 | 472,10 | 484,00 | 472,10 | 479,10 | 1,16% | - |
| 26.02.2025 | 472,10 | 478,40 | 472,10 | 473,60 | 0,17% | - |
| 25.02.2025 | 472,10 | 474,90 | 472,10 | 472,80 | -1,21% | - |
| 24.02.2025 | 469,80 | 480,00 | 469,80 | 478,60 | 0,82% | - |
| 21.02.2025 | 483,80 | 488,20 | 473,90 | 474,70 | -3,38% | - |
| 20.02.2025 | 480,80 | 492,50 | 480,80 | 491,30 | 0,49% | - |
| 19.02.2025 | 500,40 | 500,40 | 488,90 | 488,90 | -2,96% | - |
| 18.02.2025 | 458,10 | 508,00 | 458,10 | 503,80 | 9,98% | 10,00 |
| 17.02.2025 | 458,10 | 458,10 | 458,10 | 458,10 | -0,48% | - |
| 14.02.2025 | 448,90 | 460,30 | 448,90 | 460,30 | 1,43% | - |
| 13.02.2025 | 445,40 | 453,80 | 445,40 | 453,80 | 0,62% | - |
| 12.02.2025 | 448,40 | 452,30 | 448,40 | 451,00 | 0,22% | - |
| 11.02.2025 | 446,60 | 450,00 | 446,60 | 450,00 | -0,22% | - |
| 10.02.2025 | 445,10 | 451,00 | 445,10 | 451,00 | 0,51% | - |
| 07.02.2025 | 452,10 | 454,10 | 447,80 | 448,70 | -1,28% | - |
| 06.02.2025 | 452,10 | 457,90 | 452,10 | 454,50 | 0,11% | - |
| 05.02.2025 | 452,10 | 455,30 | 452,10 | 454,00 | -0,44% | - |
| 04.02.2025 | 455,80 | 464,20 | 453,70 | 456,00 | -1,62% | 2,00 |
| 03.02.2025 | 453,60 | 464,60 | 453,60 | 463,50 | 0,61% | - |
| 31.01.2025 | 459,80 | 467,70 | 458,40 | 460,70 | -0,50% | 3,00 |
| 30.01.2025 | 456,40 | 464,70 | 456,40 | 463,00 | 0,19% | - |
| 29.01.2025 | 459,80 | 467,30 | 459,80 | 462,10 | -0,84% | - |
| 28.01.2025 | 460,40 | 470,80 | 460,40 | 466,00 | 1,04% | 14,00 |
| 27.01.2025 | 462,70 | 465,40 | 453,70 | 461,20 | -1,96% | - |
| 24.01.2025 | 469,10 | 478,70 | 466,40 | 470,40 | -1,09% | 19,00 |
| 23.01.2025 | 481,20 | 481,20 | 472,20 | 475,60 | -2,10% | - |
| 22.01.2025 | 478,10 | 485,80 | 478,10 | 485,80 | 0,77% | - |
| 21.01.2025 | 478,10 | 485,90 | 478,10 | 482,10 | 0,84% | - |
| 20.01.2025 | 478,10 | 478,10 | 478,10 | 478,10 | -0,87% | - |
| 17.01.2025 | 468,20 | 482,30 | 464,00 | 482,30 | 1,32% | - |
| 16.01.2025 | 459,30 | 476,00 | 459,30 | 476,00 | 2,32% | - |
| 15.01.2025 | 461,90 | 470,20 | 461,90 | 465,20 | -0,30% | - |
| 14.01.2025 | 458,20 | 473,50 | 458,20 | 466,60 | 0,45% | 1,00 |
| 13.01.2025 | 447,60 | 464,50 | 447,60 | 464,50 | 2,74% | 1,00 |
| 10.01.2025 | 458,60 | 458,60 | 446,10 | 452,10 | 0,44% | 11,00 |
| 09.01.2025 | 445,60 | 450,10 | 445,60 | 450,10 | -0,27% | - |
| 08.01.2025 | 446,10 | 451,30 | 446,10 | 451,30 | 0,60% | - |
| 07.01.2025 | 450,10 | 451,60 | 446,20 | 448,60 | -0,64% | - |
| 06.01.2025 | 454,30 | 467,50 | 451,50 | 451,50 | -1,98% | 5,00 |
| 03.01.2025 | 450,10 | 461,80 | 450,10 | 460,60 | 1,01% | - |
| 02.01.2025 | 451,30 | 466,20 | 451,30 | 456,00 | 1,18% | 1,00 |
| 30.12.2024 | 452,00 | 452,00 | 450,70 | 450,70 | -1,87% | - |
| 27.12.2024 | 463,10 | 463,10 | 455,60 | 459,30 | -1,61% | - |
| 23.12.2024 | 463,10 | 466,90 | 463,10 | 466,80 | 0,73% | - |
| 20.12.2024 | 463,10 | 466,80 | 462,20 | 463,40 | -0,86% | - |
| 19.12.2024 | 463,50 | 468,60 | 463,50 | 467,40 | -0,83% | - |
| 18.12.2024 | 480,10 | 485,30 | 471,30 | 471,30 | -2,56% | - |
| 17.12.2024 | 480,10 | 483,70 | 480,10 | 483,70 | 0,10% | 3,00 |
| 16.12.2024 | 480,10 | 485,00 | 480,10 | 483,20 | -0,23% | - |
| 13.12.2024 | 481,50 | 486,90 | 481,50 | 484,30 | -0,94% | - |
| 12.12.2024 | 480,20 | 489,50 | 480,20 | 488,90 | 0,18% | - |
| 11.12.2024 | 484,30 | 494,50 | 484,30 | 488,00 | -0,45% | 3,00 |
| 10.12.2024 | 487,30 | 494,70 | 480,10 | 490,20 | -0,69% | 10,00 |
| 09.12.2024 | 491,80 | 496,50 | 489,20 | 493,60 | -0,76% | - |
| 06.12.2024 | 487,60 | 497,50 | 487,60 | 497,40 | 0,77% | - |
| 05.12.2024 | 503,60 | 503,60 | 493,60 | 493,60 | -3,06% | 19,00 |
| 04.12.2024 | 510,00 | 512,60 | 508,80 | 509,20 | -1,39% | - |
| 03.12.2024 | 509,80 | 516,40 | 509,80 | 516,40 | -0,04% | - |
| 02.12.2024 | 522,40 | 522,40 | 514,20 | 516,60 | -0,73% | - |
| 29.11.2024 | 524,20 | 525,60 | 520,40 | 520,40 | -0,69% | 8,00 |
| 28.11.2024 | 524,00 | 524,20 | 524,00 | 524,00 | 0,15% | - |
| 27.11.2024 | 517,80 | 523,20 | 517,80 | 523,20 | 0,04% | - |
| 26.11.2024 | 534,80 | 534,80 | 523,00 | 523,00 | -3,33% | 10,00 |
| 25.11.2024 | 530,20 | 541,00 | 528,20 | 541,00 | 1,88% | - |
| 22.11.2024 | 514,40 | 531,00 | 514,40 | 531,00 | 2,00% | 8,00 |
| 21.11.2024 | 498,50 | 520,80 | 498,50 | 520,60 | 3,17% | - |
| 20.11.2024 | 497,30 | 504,60 | 497,30 | 504,60 | 0,44% | - |
| 19.11.2024 | 490,40 | 502,40 | 489,50 | 502,40 | 1,39% | - |
| 18.11.2024 | 486,80 | 499,10 | 486,80 | 495,50 | 0,81% | - |
| 15.11.2024 | 488,70 | 496,40 | 488,70 | 491,50 | -1,05% | - |
| 14.11.2024 | 506,60 | 506,60 | 496,70 | 496,70 | -2,91% | - |
| 13.11.2024 | 493,50 | 513,60 | 493,50 | 511,60 | 2,59% | - |
| 12.11.2024 | 496,80 | 503,80 | 496,80 | 498,70 | -0,78% | - |
| 11.11.2024 | 486,40 | 502,60 | 486,40 | 502,60 | 2,34% | - |
| 08.11.2024 | 480,60 | 495,70 | 480,60 | 491,10 | 1,17% | - |