341,150$
0,80%
Echtzeit-Aktienkurs Watsco
Bid:
Ask:
Aktienkurse zur Watsco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 342,35 | 342,35 | 341,15 | 341,15 | 0,80% | 1.628,00 |
| 17.11.2025 | 338,45 | 338,45 | 338,45 | 338,45 | -2,41% | 297,00 |
| 14.11.2025 | 346,80 | 346,80 | 346,80 | 346,80 | -0,72% | 1.011,00 |
| 12.11.2025 | 349,30 | 349,30 | 349,30 | 349,30 | -0,63% | 856,00 |
| 10.11.2025 | 351,50 | 351,50 | 351,50 | 351,50 | -4,00% | 189,00 |
| 30.10.2025 | 366,15 | 366,15 | 366,15 | 366,15 | -3,52% | 324,00 |
| 21.10.2025 | 379,51 | 379,51 | 379,51 | 379,51 | 0,04% | 116,00 |
| 20.10.2025 | 379,35 | 379,35 | 379,35 | 379,35 | 5,49% | 410,00 |
| 16.10.2025 | 359,60 | 359,60 | 359,60 | 359,60 | -11,83% | 1.080,00 |
| 02.10.2025 | 407,86 | 407,86 | 407,86 | 407,86 | 0,71% | 2.051,00 |
| 10.09.2025 | 405,00 | 405,00 | 405,00 | 405,00 | -2,08% | 7,00 |
| 18.08.2025 | 413,59 | 413,59 | 413,59 | 413,59 | -3,23% | 1.105,00 |
| 05.08.2025 | 427,59 | 427,59 | 427,40 | 427,40 | -1,71% | 220,00 |
| 04.08.2025 | 425,50 | 434,83 | 425,50 | 434,83 | 0,28% | 460,00 |
| 01.08.2025 | 450,34 | 450,34 | 433,63 | 433,63 | -8,08% | 799,00 |
| 29.07.2025 | 470,65 | 471,76 | 470,65 | 471,76 | -2,18% | 708,00 |
| 28.07.2025 | 497,14 | 497,14 | 482,28 | 482,28 | -1,38% | 340,00 |
| 25.07.2025 | 485,34 | 489,05 | 485,34 | 489,05 | 4,08% | 176,00 |
| 17.07.2025 | 469,88 | 469,88 | 469,88 | 469,88 | -1,30% | 250,00 |
| 15.07.2025 | 474,20 | 476,06 | 474,20 | 476,06 | 1,28% | 701,00 |
| 11.07.2025 | 476,50 | 476,50 | 469,45 | 470,05 | -2,24% | 4.644,00 |
| 10.07.2025 | 480,29 | 480,82 | 480,29 | 480,82 | 3,40% | 389,00 |
| 09.07.2025 | 464,05 | 465,01 | 464,05 | 465,01 | 1,86% | 1.588,00 |
| 07.07.2025 | 456,80 | 458,78 | 456,53 | 456,53 | 0,35% | 288,00 |
| 02.07.2025 | 454,96 | 454,96 | 454,96 | 454,96 | -0,98% | 202,00 |
| 01.07.2025 | 460,02 | 460,02 | 459,48 | 459,48 | 4,59% | 192,00 |
| 30.06.2025 | 437,80 | 441,45 | 437,80 | 439,31 | 0,42% | 102,00 |
| 27.06.2025 | 437,48 | 437,48 | 437,48 | 437,48 | 1,17% | 215,00 |
| 16.06.2025 | 432,41 | 432,41 | 432,41 | 432,41 | -6,26% | 440,00 |
| 02.06.2025 | 452,27 | 461,29 | 450,69 | 461,29 | 2,51% | 211,00 |
| 29.05.2025 | 450,00 | 450,00 | 450,00 | 450,00 | -7,19% | 112,00 |
| 13.05.2025 | 484,85 | 484,85 | 484,85 | 484,85 | 2,83% | 78,00 |
| 08.05.2025 | 471,03 | 471,49 | 471,03 | 471,49 | -0,54% | 577,00 |
| 06.05.2025 | 474,05 | 474,05 | 474,05 | 474,05 | 0,64% | 190,00 |
| 05.05.2025 | 471,05 | 471,05 | 471,05 | 471,05 | 1,16% | 380,00 |
| 02.05.2025 | 465,65 | 465,65 | 465,65 | 465,65 | 4,12% | 777,00 |
| 30.04.2025 | 447,21 | 447,21 | 447,21 | 447,21 | -5,28% | 939,00 |
| 08.04.2025 | 472,13 | 472,13 | 472,13 | 472,13 | 0,51% | 6,00 |
| 07.04.2025 | 469,73 | 469,73 | 469,73 | 469,73 | -7,29% | 1.752,00 |
| 01.04.2025 | 506,67 | 506,67 | 506,67 | 506,67 | -0,08% | 3.300,00 |
| 17.03.2025 | 507,10 | 507,10 | 507,10 | 507,10 | 1,88% | 106,00 |
| 13.03.2025 | 497,75 | 497,75 | 497,75 | 497,75 | -1,18% | 2.108,00 |
| 11.03.2025 | 503,71 | 503,71 | 503,71 | 503,71 | 2,83% | 215,00 |
| 06.03.2025 | 489,85 | 489,85 | 489,85 | 489,85 | -2,39% | 30.192,00 |
| 05.03.2025 | 495,32 | 502,15 | 495,32 | 501,84 | 1,79% | 1.180,00 |
| 03.03.2025 | 492,95 | 493,00 | 492,95 | 493,00 | -1,67% | 472,00 |
| 24.02.2025 | 501,35 | 501,35 | 501,35 | 501,35 | -2,91% | 578,00 |
| 20.02.2025 | 516,40 | 516,40 | 516,40 | 516,40 | 0,88% | 1.895,00 |
| 19.02.2025 | 511,89 | 511,89 | 511,89 | 511,89 | -3,32% | 837,00 |
| 18.02.2025 | 529,46 | 529,46 | 529,46 | 529,46 | 9,44% | 119,00 |
| 14.02.2025 | 483,79 | 483,79 | 483,79 | 483,79 | 2,77% | 121,00 |
| 13.02.2025 | 470,74 | 470,74 | 470,74 | 470,74 | 0,40% | 121,00 |
| 12.02.2025 | 465,00 | 468,85 | 465,00 | 468,85 | -1,06% | 1.705,00 |
| 11.02.2025 | 473,85 | 473,85 | 473,85 | 473,85 | 1,56% | 117,00 |
| 10.02.2025 | 466,57 | 466,57 | 466,57 | 466,57 | 0,54% | 173,00 |
| 07.02.2025 | 464,07 | 464,07 | 464,07 | 464,07 | -2,73% | 126,00 |
| 06.02.2025 | 472,20 | 477,10 | 472,20 | 477,10 | 0,11% | 1.660,00 |
| 04.02.2025 | 476,56 | 476,56 | 476,56 | 476,56 | -0,30% | 126,00 |
| 03.02.2025 | 482,83 | 482,95 | 478,01 | 478,01 | -1,29% | 1.446,00 |
| 31.01.2025 | 478,14 | 484,25 | 478,09 | 484,25 | -0,31% | 994,00 |
| 28.01.2025 | 485,74 | 485,74 | 485,74 | 485,74 | -4,30% | 405,00 |
| 21.01.2025 | 500,45 | 507,55 | 500,45 | 507,55 | 3,27% | 1.991,00 |
| 16.01.2025 | 482,55 | 491,47 | 482,55 | 491,47 | 0,90% | 1.470,00 |
| 15.01.2025 | 487,10 | 487,10 | 487,10 | 487,10 | 3,55% | 5.007,00 |
| 07.01.2025 | 470,40 | 470,40 | 470,40 | 470,40 | 0,10% | 28.930,00 |
| 06.01.2025 | 475,15 | 475,15 | 469,95 | 469,95 | -1,14% | 434,00 |
| 03.01.2025 | 476,15 | 476,15 | 475,35 | 475,35 | -0,27% | 404,00 |
| 30.12.2024 | 476,65 | 476,65 | 476,65 | 476,65 | -7,42% | 2.317,00 |
| 13.12.2024 | 514,85 | 514,85 | 514,85 | 514,85 | 0,32% | 22.596,00 |
| 12.12.2024 | 510,55 | 513,20 | 510,55 | 513,20 | -0,49% | 4.005,00 |
| 10.12.2024 | 515,85 | 515,85 | 515,75 | 515,75 | -5,22% | 2,00 |
| 03.12.2024 | 543,97 | 544,15 | 541,55 | 544,15 | -1,04% | 2.424,00 |
| 26.11.2024 | 560,00 | 560,00 | 549,85 | 549,85 | 2,78% | 4.709,00 |
| 21.11.2024 | 535,00 | 535,00 | 535,00 | 535,00 | 2,00% | 208,00 |
| 19.11.2024 | 524,50 | 524,50 | 524,50 | 524,50 | -0,41% | 2.015,00 |
| 18.11.2024 | 526,65 | 526,65 | 526,65 | 526,65 | 1,34% | 2,00 |
| 15.11.2024 | 519,59 | 519,70 | 519,59 | 519,70 | 0,14% | 1.251,00 |
| 07.11.2024 | 518,97 | 518,97 | 518,97 | 518,97 | 9,87% | 222,00 |
| 01.11.2024 | 472,34 | 472,34 | 472,34 | 472,34 | 0,31% | 1.302,00 |
| 31.10.2024 | 470,90 | 470,90 | 470,90 | 470,90 | -0,48% | 126,00 |
| 29.10.2024 | 469,90 | 473,15 | 469,90 | 473,15 | -5,71% | 1.152,00 |
| 21.10.2024 | 501,80 | 501,80 | 501,80 | 501,80 | 1,51% | 2.880,00 |
| 02.10.2024 | 494,35 | 494,35 | 494,35 | 494,35 | -1,47% | 50.300,00 |
| 26.09.2024 | 501,70 | 501,70 | 501,70 | 501,70 | 1,33% | 13.350,00 |
| 24.09.2024 | 495,10 | 495,10 | 495,10 | 495,10 | 0,02% | 3,00 |
| 20.09.2024 | 495,00 | 495,00 | 495,00 | 495,00 | 0,74% | 307,00 |
| 18.09.2024 | 491,90 | 491,90 | 490,71 | 491,36 | 0,13% | 2.593,00 |
| 17.09.2024 | 490,70 | 490,70 | 490,70 | 490,70 | 1,18% | 3.560,00 |
| 13.09.2024 | 485,00 | 485,00 | 485,00 | 485,00 | 4,91% | 206,00 |
| 10.09.2024 | 462,28 | 462,28 | 462,28 | 462,28 | 1,40% | 1.183,00 |
| 09.09.2024 | 457,28 | 457,28 | 455,90 | 455,90 | 0,35% | 686,00 |
| 05.09.2024 | 454,32 | 454,32 | 454,32 | 454,32 | -0,89% | 969,00 |
| 03.09.2024 | 458,40 | 458,40 | 458,40 | 458,40 | -3,29% | 1.425,00 |
| 27.08.2024 | 474,00 | 474,00 | 474,00 | 474,00 | -2,29% | 432,00 |
| 23.08.2024 | 485,10 | 485,10 | 485,10 | 485,10 | 2,13% | 236,00 |
| 14.08.2024 | 474,99 | 475,00 | 474,99 | 475,00 | 1,87% | 1.205,00 |
| 08.08.2024 | 466,30 | 466,30 | 466,30 | 466,30 | -1,08% | 1.279,00 |
| 07.08.2024 | 471,40 | 471,40 | 471,40 | 471,40 | 2,80% | 1.068,00 |
| 05.08.2024 | 456,19 | 458,55 | 456,19 | 458,55 | -6,75% | 765,00 |
| 25.07.2024 | 486,69 | 491,75 | 486,69 | 491,75 | -5,00% | 263,00 |