298,900€
-2,22%
Echtzeit-Aktienkurs Watsco
Bid:
Ask:
Aktienkurse zur Watsco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 306,35 | 312,15 | 293,50 | 297,45 | -2,70% | - |
| 03.12.2025 | 293,55 | 305,75 | 291,40 | 305,70 | 4,09% | - |
| 02.12.2025 | 293,80 | 298,35 | 289,95 | 293,70 | -1,19% | 7,00 |
| 01.12.2025 | 298,70 | 298,70 | 293,05 | 297,25 | -0,35% | - |
| 28.11.2025 | 298,65 | 300,65 | 295,50 | 298,30 | 0,10% | - |
| 27.11.2025 | 299,30 | 299,30 | 297,80 | 298,00 | -0,27% | - |
| 26.11.2025 | 295,90 | 301,70 | 294,20 | 298,80 | 1,32% | - |
| 25.11.2025 | 287,40 | 295,10 | 285,55 | 294,90 | 2,04% | - |
| 24.11.2025 | 292,25 | 295,70 | 288,70 | 289,00 | -2,61% | - |
| 21.11.2025 | 282,85 | 298,75 | 276,65 | 296,75 | 5,40% | - |
| 20.11.2025 | 291,35 | 294,60 | 280,55 | 281,55 | -2,90% | 1,00 |
| 19.11.2025 | 293,60 | 297,95 | 288,55 | 289,95 | -1,18% | - |
| 18.11.2025 | 291,40 | 293,95 | 288,60 | 293,40 | -0,39% | 2,00 |
| 17.11.2025 | 295,65 | 300,70 | 291,45 | 294,55 | -0,41% | - |
| 14.11.2025 | 298,05 | 300,25 | 294,55 | 295,75 | -0,59% | 26,00 |
| 13.11.2025 | 305,55 | 309,95 | 296,45 | 297,50 | -0,83% | - |
| 12.11.2025 | 305,25 | 307,40 | 298,35 | 300,00 | -2,04% | - |
| 11.11.2025 | 303,65 | 306,50 | 300,45 | 306,25 | 0,87% | - |
| 10.11.2025 | 303,95 | 308,80 | 299,30 | 303,60 | -0,07% | 5,00 |
| 07.11.2025 | 304,85 | 305,55 | 297,05 | 303,80 | -0,07% | - |
| 06.11.2025 | 311,40 | 316,40 | 303,35 | 304,00 | -2,80% | 10,00 |
| 05.11.2025 | 312,10 | 315,35 | 308,95 | 312,75 | 0,60% | - |
| 04.11.2025 | 313,90 | 314,25 | 309,40 | 310,90 | -0,35% | - |
| 03.11.2025 | 319,35 | 323,10 | 310,60 | 312,00 | -2,16% | - |
| 31.10.2025 | 309,80 | 329,30 | 309,20 | 318,90 | 3,34% | - |
| 30.10.2025 | 317,45 | 318,85 | 308,25 | 308,60 | -3,43% | - |
| 29.10.2025 | 307,60 | 324,20 | 290,00 | 319,55 | 3,20% | 90,00 |
| 28.10.2025 | 312,95 | 315,65 | 308,15 | 309,65 | -0,55% | - |
| 27.10.2025 | 311,70 | 316,95 | 308,95 | 311,35 | 0,31% | - |
| 24.10.2025 | 309,10 | 313,15 | 308,90 | 310,40 | 0,71% | - |
| 23.10.2025 | 305,25 | 310,55 | 300,50 | 308,20 | 1,78% | - |
| 22.10.2025 | 326,55 | 330,20 | 302,80 | 302,80 | -7,43% | - |
| 21.10.2025 | 325,20 | 331,30 | 323,55 | 327,10 | 0,51% | - |
| 20.10.2025 | 318,60 | 329,70 | 314,70 | 325,45 | 2,96% | - |
| 17.10.2025 | 313,80 | 317,55 | 310,30 | 316,10 | -0,03% | - |
| 16.10.2025 | 306,05 | 319,15 | 303,40 | 316,20 | 1,93% | - |
| 15.10.2025 | 316,00 | 321,30 | 303,70 | 310,20 | -2,15% | 1,00 |
| 14.10.2025 | 315,70 | 319,40 | 307,75 | 317,00 | 0,17% | - |
| 13.10.2025 | 315,80 | 324,15 | 315,00 | 316,45 | 0,22% | 3,00 |
| 10.10.2025 | 329,15 | 338,00 | 315,55 | 315,75 | -4,42% | - |
| 09.10.2025 | 340,30 | 343,55 | 328,00 | 330,35 | -3,46% | - |
| 08.10.2025 | 340,00 | 345,85 | 339,00 | 342,20 | 0,34% | - |
| 07.10.2025 | 350,10 | 355,40 | 335,70 | 341,05 | -2,78% | 55,00 |
| 06.10.2025 | 353,40 | 360,60 | 350,30 | 350,80 | -0,99% | - |
| 03.10.2025 | 351,00 | 359,00 | 347,65 | 354,30 | 2,31% | - |
| 02.10.2025 | 344,45 | 349,50 | 340,80 | 346,30 | 0,12% | - |
| 01.10.2025 | 344,45 | 347,35 | 340,05 | 345,90 | 0,92% | - |
| 30.09.2025 | 340,75 | 344,35 | 336,65 | 342,75 | 0,13% | - |
| 29.09.2025 | 340,30 | 351,15 | 338,35 | 342,30 | 0,77% | - |
| 26.09.2025 | 337,60 | 342,05 | 334,65 | 339,70 | 0,70% | - |
| 25.09.2025 | 332,85 | 337,60 | 329,60 | 337,35 | 0,66% | - |
| 24.09.2025 | 334,80 | 337,35 | 331,05 | 335,15 | 1,18% | 1,00 |
| 23.09.2025 | 330,35 | 336,15 | 329,15 | 331,25 | -0,02% | - |
| 22.09.2025 | 331,95 | 334,15 | 326,85 | 331,30 | -0,72% | - |
| 19.09.2025 | 326,55 | 334,10 | 321,50 | 333,70 | 1,71% | - |
| 18.09.2025 | 329,40 | 333,20 | 327,55 | 328,10 | 0,08% | - |
| 17.09.2025 | 332,90 | 336,60 | 325,95 | 327,85 | -1,06% | 5,00 |
| 16.09.2025 | 328,55 | 333,25 | 323,45 | 331,35 | 1,01% | - |
| 15.09.2025 | 325,50 | 332,80 | 323,70 | 328,05 | 0,60% | - |
| 12.09.2025 | 338,70 | 345,40 | 322,65 | 326,10 | -3,81% | 10,00 |
| 11.09.2025 | 333,65 | 342,30 | 329,00 | 339,00 | 1,68% | 16,00 |
| 10.09.2025 | 343,15 | 347,30 | 331,30 | 333,40 | -3,15% | - |
| 09.09.2025 | 347,45 | 348,85 | 338,20 | 344,25 | -0,55% | 14,00 |
| 08.09.2025 | 349,20 | 354,65 | 344,30 | 346,15 | -0,67% | - |
| 05.09.2025 | 345,95 | 350,15 | 342,00 | 348,50 | 0,65% | - |
| 04.09.2025 | 337,40 | 346,35 | 333,05 | 346,25 | 2,85% | 3,00 |
| 03.09.2025 | 338,60 | 342,65 | 334,95 | 336,65 | -0,46% | - |
| 02.09.2025 | 343,45 | 345,45 | 336,00 | 338,20 | -1,69% | - |
| 01.09.2025 | 344,55 | 348,90 | 342,80 | 344,00 | 0,09% | - |
| 29.08.2025 | 343,85 | 348,70 | 340,75 | 343,70 | -0,06% | - |
| 28.08.2025 | 351,50 | 355,05 | 342,90 | 343,90 | -2,34% | 13,00 |
| 27.08.2025 | 349,70 | 356,10 | 349,70 | 352,15 | 0,63% | - |
| 26.08.2025 | 351,20 | 354,35 | 346,75 | 349,95 | -0,31% | - |
| 25.08.2025 | 354,85 | 357,15 | 347,85 | 351,05 | -0,85% | - |
| 22.08.2025 | 349,50 | 360,05 | 343,40 | 354,05 | 1,45% | - |
| 21.08.2025 | 359,65 | 360,70 | 343,20 | 349,00 | -2,93% | - |
| 20.08.2025 | 365,00 | 367,85 | 359,55 | 359,55 | -1,59% | - |
| 19.08.2025 | 359,60 | 366,85 | 356,60 | 365,35 | 1,77% | - |
| 18.08.2025 | 354,75 | 360,75 | 348,45 | 359,00 | 1,31% | 1,00 |
| 15.08.2025 | 362,00 | 365,55 | 354,20 | 354,35 | -2,18% | 10,00 |
| 14.08.2025 | 369,55 | 370,70 | 360,05 | 362,25 | -1,87% | - |
| 13.08.2025 | 362,00 | 369,65 | 359,45 | 369,15 | 1,99% | - |
| 12.08.2025 | 357,25 | 363,05 | 354,20 | 361,95 | 1,17% | - |
| 11.08.2025 | 352,65 | 358,90 | 347,60 | 357,75 | 1,40% | - |
| 08.08.2025 | 356,95 | 360,70 | 351,40 | 352,80 | -1,27% | - |
| 07.08.2025 | 358,55 | 363,50 | 355,85 | 357,35 | -0,39% | 10,00 |
| 06.08.2025 | 370,05 | 372,95 | 358,30 | 358,75 | -3,07% | 9,00 |
| 05.08.2025 | 367,75 | 372,00 | 365,45 | 370,10 | 0,42% | - |
| 04.08.2025 | 375,20 | 380,70 | 366,25 | 368,55 | -2,01% | 1,00 |
| 01.08.2025 | 394,90 | 397,30 | 372,45 | 376,10 | -4,86% | - |
| 31.07.2025 | 387,50 | 399,00 | 384,60 | 395,30 | 1,79% | - |
| 30.07.2025 | 402,55 | 415,70 | 376,60 | 388,35 | -3,49% | - |
| 29.07.2025 | 414,10 | 421,20 | 400,80 | 402,40 | -3,14% | - |
| 28.07.2025 | 417,25 | 426,55 | 414,45 | 415,45 | -0,30% | - |
| 25.07.2025 | 412,65 | 417,80 | 412,25 | 416,70 | 0,88% | - |
| 24.07.2025 | 413,80 | 417,70 | 410,05 | 413,05 | -0,02% | - |
| 23.07.2025 | 409,30 | 423,10 | 409,30 | 413,15 | 1,06% | - |
| 22.07.2025 | 402,65 | 409,00 | 394,80 | 408,80 | 1,81% | 50,00 |
| 21.07.2025 | 404,95 | 412,75 | 401,15 | 401,55 | -0,90% | 5,00 |
| 18.07.2025 | 407,35 | 410,35 | 403,10 | 405,20 | -0,72% | - |