446,450€
-7,02%
Echtzeit-Aktienkurs Watsco
Bid:
Ask:
Aktienkurse zur Watsco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 464,85 | 469,50 | 442,85 | 446,55 | -7,00% | - |
| 02.04.2025 | 473,50 | 480,15 | 466,45 | 480,15 | 1,36% | - |
| 01.04.2025 | 468,40 | 476,70 | 463,75 | 473,70 | 0,55% | 5,00 |
| 31.03.2025 | 462,90 | 474,40 | 454,05 | 471,10 | 1,91% | 13,00 |
| 28.03.2025 | 476,15 | 477,90 | 456,55 | 462,25 | -2,97% | 8,00 |
| 27.03.2025 | 476,90 | 484,15 | 471,70 | 476,40 | -0,14% | 25,00 |
| 26.03.2025 | 479,55 | 482,45 | 477,00 | 477,05 | -0,60% | - |
| 25.03.2025 | 474,15 | 480,70 | 469,85 | 479,95 | 1,21% | 19,00 |
| 24.03.2025 | 461,25 | 475,70 | 460,45 | 474,20 | 3,45% | 22,00 |
| 21.03.2025 | 463,90 | 464,10 | 455,00 | 458,40 | -1,09% | 10,00 |
| 20.03.2025 | 467,35 | 470,85 | 462,95 | 463,45 | -0,47% | 1,00 |
| 19.03.2025 | 466,20 | 470,80 | 461,25 | 465,65 | 0,13% | - |
| 18.03.2025 | 467,35 | 467,75 | 459,75 | 465,05 | -0,61% | 3,00 |
| 17.03.2025 | 465,75 | 470,85 | 462,00 | 467,90 | 0,17% | 21,00 |
| 14.03.2025 | 454,80 | 467,40 | 452,60 | 467,10 | 3,24% | 33,00 |
| 13.03.2025 | 465,10 | 467,30 | 446,05 | 452,45 | -2,51% | 40,00 |
| 12.03.2025 | 464,05 | 470,80 | 461,50 | 464,10 | 0,10% | - |
| 11.03.2025 | 480,10 | 480,25 | 458,20 | 463,65 | -3,50% | - |
| 10.03.2025 | 470,25 | 491,00 | 461,20 | 480,45 | 1,46% | 38,00 |
| 07.03.2025 | 451,60 | 477,25 | 445,10 | 473,55 | 4,44% | 21,00 |
| 06.03.2025 | 464,40 | 464,60 | 447,85 | 453,40 | -2,49% | 4,00 |
| 05.03.2025 | 467,45 | 467,60 | 455,70 | 465,00 | -0,12% | 9,00 |
| 04.03.2025 | 472,00 | 473,05 | 461,10 | 465,55 | -1,10% | 25,00 |
| 03.03.2025 | 485,20 | 491,80 | 468,70 | 470,75 | -2,92% | 91,00 |
| 28.02.2025 | 482,05 | 486,60 | 477,55 | 484,90 | 1,02% | 4,00 |
| 27.02.2025 | 478,25 | 485,40 | 471,65 | 480,00 | 1,14% | 4,00 |
| 26.02.2025 | 477,65 | 481,35 | 474,30 | 474,60 | 0,37% | - |
| 25.02.2025 | 478,95 | 482,10 | 471,30 | 472,85 | -1,15% | 1,00 |
| 24.02.2025 | 477,00 | 486,10 | 469,50 | 478,35 | 0,45% | 39,00 |
| 21.02.2025 | 491,05 | 497,65 | 474,30 | 476,20 | -2,97% | 23,00 |
| 20.02.2025 | 489,90 | 495,70 | 480,60 | 490,80 | 0,12% | 30,00 |
| 19.02.2025 | 507,90 | 512,20 | 489,30 | 490,20 | -3,37% | 30,00 |
| 18.02.2025 | 464,30 | 511,80 | 458,10 | 507,30 | 9,37% | 112,00 |
| 17.02.2025 | 463,30 | 469,50 | 463,05 | 463,85 | 0,28% | 4,00 |
| 14.02.2025 | 456,15 | 462,55 | 451,95 | 462,55 | 1,74% | 1,00 |
| 13.02.2025 | 452,00 | 459,15 | 445,10 | 454,65 | 0,43% | 41,00 |
| 12.02.2025 | 455,50 | 455,60 | 446,75 | 452,70 | -0,60% | - |
| 11.02.2025 | 453,05 | 460,50 | 449,35 | 455,45 | 0,33% | 19,00 |
| 10.02.2025 | 451,80 | 456,45 | 445,10 | 453,95 | 0,87% | 36,00 |
| 07.02.2025 | 457,45 | 462,10 | 447,10 | 450,05 | -1,36% | 40,00 |
| 06.02.2025 | 457,90 | 466,20 | 454,35 | 456,25 | 0,24% | 23,00 |
| 05.02.2025 | 456,85 | 461,60 | 450,50 | 455,15 | -0,43% | 34,00 |
| 04.02.2025 | 462,95 | 468,80 | 454,00 | 457,10 | -1,47% | 49,00 |
| 03.02.2025 | 460,35 | 470,20 | 455,65 | 463,90 | 0,51% | 14,00 |
| 31.01.2025 | 467,05 | 472,35 | 460,40 | 461,55 | -0,67% | 6,00 |
| 30.01.2025 | 463,40 | 479,90 | 459,85 | 464,65 | 0,24% | 17,00 |
| 29.01.2025 | 466,85 | 475,60 | 459,15 | 463,55 | -0,69% | 17,00 |
| 28.01.2025 | 467,50 | 475,50 | 462,70 | 466,75 | 0,12% | 14,00 |
| 27.01.2025 | 469,55 | 474,30 | 461,60 | 466,20 | -1,12% | 15,00 |
| 24.01.2025 | 476,10 | 479,10 | 466,95 | 471,50 | -1,37% | 3,00 |
| 23.01.2025 | 485,55 | 493,40 | 471,65 | 478,05 | -1,63% | 36,00 |
| 22.01.2025 | 485,30 | 488,70 | 483,95 | 485,95 | 0,19% | 5,00 |
| 21.01.2025 | 482,45 | 488,80 | 479,95 | 485,05 | 0,70% | 91,00 |
| 20.01.2025 | 483,45 | 486,40 | 479,85 | 481,70 | -0,41% | 3,00 |
| 17.01.2025 | 475,35 | 483,85 | 465,95 | 483,70 | 1,44% | 17,00 |
| 16.01.2025 | 466,05 | 478,10 | 458,70 | 476,85 | 2,41% | 8,00 |
| 15.01.2025 | 468,75 | 477,85 | 465,65 | 465,65 | -0,28% | 7,00 |
| 14.01.2025 | 465,60 | 473,00 | 461,65 | 466,95 | 0,21% | 16,00 |
| 13.01.2025 | 453,80 | 467,80 | 451,15 | 465,95 | 2,67% | 19,00 |
| 10.01.2025 | 454,90 | 456,10 | 444,80 | 453,85 | -0,16% | 17,00 |
| 09.01.2025 | 448,30 | 454,95 | 448,05 | 454,60 | 0,59% | 50,00 |
| 08.01.2025 | 451,55 | 459,30 | 446,10 | 451,95 | 0,58% | 31,00 |
| 07.01.2025 | 454,90 | 459,40 | 445,90 | 449,35 | -1,07% | 39,00 |
| 06.01.2025 | 461,20 | 467,05 | 451,65 | 454,20 | -1,66% | 27,00 |
| 03.01.2025 | 456,95 | 464,50 | 450,10 | 461,85 | 1,12% | 22,00 |
| 02.01.2025 | 458,00 | 472,10 | 455,85 | 456,75 | 0,26% | 45,00 |
| 30.12.2024 | 458,95 | 464,20 | 455,55 | 455,55 | -1,09% | 2,00 |
| 27.12.2024 | 469,00 | 469,75 | 457,70 | 460,55 | -1,78% | 19,00 |
| 23.12.2024 | 467,80 | 472,90 | 464,60 | 468,90 | 1,10% | 8,00 |
| 20.12.2024 | 468,95 | 472,30 | 462,10 | 463,80 | -1,09% | 64,00 |
| 19.12.2024 | 470,50 | 474,80 | 464,90 | 468,90 | -0,49% | 25,00 |
| 18.12.2024 | 486,00 | 489,45 | 470,25 | 471,20 | -2,74% | 134,00 |
| 17.12.2024 | 485,80 | 487,60 | 480,10 | 484,45 | 0,08% | 16,00 |
| 16.12.2024 | 486,25 | 492,60 | 483,45 | 484,05 | -0,32% | 10,00 |
| 13.12.2024 | 488,90 | 490,50 | 481,40 | 485,60 | -0,69% | 29,00 |
| 12.12.2024 | 487,90 | 491,25 | 485,95 | 488,95 | -0,07% | 12,00 |
| 11.12.2024 | 491,65 | 497,45 | 488,60 | 489,30 | -0,26% | 62,00 |
| 10.12.2024 | 494,60 | 499,10 | 487,15 | 490,60 | -0,94% | 19,00 |
| 09.12.2024 | 499,15 | 506,00 | 489,55 | 495,25 | -0,60% | 36,00 |
| 06.12.2024 | 494,90 | 501,40 | 493,10 | 498,25 | 0,76% | 14,00 |
| 05.12.2024 | 511,20 | 518,00 | 494,35 | 494,50 | -3,21% | 24,00 |
| 04.12.2024 | 517,30 | 520,60 | 507,50 | 510,90 | -1,07% | 11,00 |
| 03.12.2024 | 517,40 | 521,00 | 509,20 | 516,40 | -0,27% | 2,00 |
| 02.12.2024 | 524,70 | 528,00 | 514,30 | 517,80 | -0,98% | 25,00 |
| 29.11.2024 | 528,80 | 534,80 | 522,70 | 522,90 | -1,23% | 73,00 |
| 28.11.2024 | 529,20 | 529,60 | 528,90 | 529,40 | 0,72% | - |
| 27.11.2024 | 525,50 | 533,20 | 518,80 | 525,60 | 0,04% | 15,00 |
| 26.11.2024 | 543,10 | 544,20 | 523,90 | 525,40 | -3,15% | 12,00 |
| 25.11.2024 | 535,20 | 543,30 | 530,20 | 542,50 | 1,88% | 32,00 |
| 22.11.2024 | 521,90 | 537,80 | 520,90 | 532,50 | 1,89% | 92,00 |
| 21.11.2024 | 505,70 | 524,30 | 504,85 | 522,60 | 3,22% | 22,00 |
| 20.11.2024 | 504,75 | 510,10 | 499,80 | 506,30 | 0,50% | 113,00 |
| 19.11.2024 | 497,95 | 503,90 | 489,15 | 503,80 | 1,36% | 7,00 |
| 18.11.2024 | 494,25 | 502,50 | 482,20 | 497,05 | 0,51% | 41,00 |
| 15.11.2024 | 496,20 | 503,80 | 487,70 | 494,55 | -0,97% | 28,00 |
| 14.11.2024 | 513,00 | 514,90 | 496,50 | 499,40 | -2,86% | 15,00 |
| 13.11.2024 | 500,95 | 515,80 | 494,10 | 514,10 | 2,47% | 76,00 |
| 12.11.2024 | 504,35 | 508,20 | 497,20 | 501,70 | -0,44% | 10,00 |
| 11.11.2024 | 492,65 | 506,00 | 492,60 | 503,90 | 2,19% | 58,00 |
| 08.11.2024 | 489,50 | 498,70 | 482,45 | 493,10 | 1,34% | 7,00 |