347,900$
-2,24%
Echtzeit-Aktienkurs Watsco
Bid:
Ask:
Aktienkurse zur Watsco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 351,09 | 352,14 | 337,73 | 347,98 | -2,21% | 318.575,00 |
| 03.12.2025 | 339,07 | 356,99 | 339,07 | 355,86 | 4,28% | 527.101,00 |
| 02.12.2025 | 346,07 | 346,07 | 336,56 | 341,24 | -0,09% | 223.134,00 |
| 01.12.2025 | 345,00 | 346,07 | 339,48 | 341,56 | -1,40% | 252.553,00 |
| 28.11.2025 | 346,75 | 348,33 | 342,87 | 346,40 | 0,23% | 180.528,00 |
| 26.11.2025 | 339,61 | 350,00 | 339,61 | 345,60 | 0,96% | 381.247,00 |
| 25.11.2025 | 334,48 | 343,35 | 331,78 | 342,30 | 3,41% | 310.653,00 |
| 24.11.2025 | 332,49 | 338,79 | 330,94 | 331,02 | -1,67% | 517.648,00 |
| 21.11.2025 | 327,50 | 343,99 | 324,27 | 336,63 | 4,06% | 598.793,00 |
| 20.11.2025 | 337,05 | 340,91 | 323,05 | 323,51 | -3,67% | 648.124,00 |
| 19.11.2025 | 338,36 | 338,36 | 331,49 | 335,84 | -1,34% | 507.464,00 |
| 18.11.2025 | 336,87 | 342,00 | 335,02 | 340,41 | 0,74% | 363.516,00 |
| 17.11.2025 | 342,13 | 343,33 | 337,31 | 337,92 | -1,52% | 264.855,00 |
| 14.11.2025 | 343,86 | 349,00 | 340,66 | 343,12 | -0,98% | 238.380,00 |
| 13.11.2025 | 349,33 | 352,54 | 344,51 | 346,52 | -0,71% | 295.611,00 |
| 12.11.2025 | 352,30 | 355,57 | 345,20 | 348,99 | -1,28% | 389.752,00 |
| 11.11.2025 | 352,86 | 355,50 | 351,49 | 353,50 | 0,75% | 383.072,00 |
| 10.11.2025 | 350,67 | 353,02 | 345,79 | 350,88 | -0,22% | 393.532,00 |
| 07.11.2025 | 348,15 | 353,90 | 344,52 | 351,64 | 0,15% | 385.837,00 |
| 06.11.2025 | 355,42 | 360,98 | 350,18 | 351,13 | -1,89% | 352.463,00 |
| 05.11.2025 | 358,48 | 361,19 | 354,77 | 357,89 | -0,12% | 403.078,00 |
| 04.11.2025 | 359,05 | 361,12 | 355,01 | 358,33 | -0,84% | 311.472,00 |
| 03.11.2025 | 364,48 | 367,37 | 357,37 | 361,35 | -1,81% | 470.054,00 |
| 31.10.2025 | 359,38 | 368,27 | 356,58 | 368,01 | 2,69% | 692.549,00 |
| 30.10.2025 | 367,13 | 369,34 | 356,10 | 358,36 | -2,70% | 549.613,00 |
| 29.10.2025 | 356,72 | 377,56 | 354,80 | 368,29 | 2,76% | 1.181.750,00 |
| 28.10.2025 | 363,57 | 367,74 | 358,07 | 358,39 | -1,64% | 883.342,00 |
| 27.10.2025 | 362,79 | 364,93 | 359,75 | 364,37 | 0,57% | 722.065,00 |
| 24.10.2025 | 363,00 | 363,94 | 359,62 | 362,29 | 0,89% | 414.699,00 |
| 23.10.2025 | 352,50 | 359,42 | 350,24 | 359,08 | 1,89% | 387.520,00 |
| 22.10.2025 | 379,47 | 381,50 | 350,11 | 352,43 | -7,05% | 738.831,00 |
| 21.10.2025 | 378,30 | 384,52 | 375,33 | 379,16 | 0,16% | 277.177,00 |
| 20.10.2025 | 374,05 | 385,04 | 374,05 | 378,56 | 2,09% | 344.893,00 |
| 17.10.2025 | 367,81 | 372,07 | 365,66 | 370,80 | 0,40% | 329.964,00 |
| 16.10.2025 | 358,91 | 371,54 | 356,00 | 369,33 | 2,69% | 806.095,00 |
| 15.10.2025 | 360,79 | 367,24 | 350,00 | 359,65 | -1,83% | 746.279,00 |
| 14.10.2025 | 364,23 | 370,00 | 361,57 | 366,36 | 0,51% | 295.809,00 |
| 13.10.2025 | 368,97 | 371,83 | 364,19 | 364,49 | -0,67% | 464.056,00 |
| 10.10.2025 | 383,41 | 384,56 | 366,30 | 366,95 | -3,60% | 479.789,00 |
| 09.10.2025 | 394,88 | 396,55 | 379,02 | 380,64 | -3,98% | 911.699,00 |
| 08.10.2025 | 395,87 | 402,49 | 394,39 | 396,42 | 0,02% | 341.473,00 |
| 07.10.2025 | 410,74 | 411,01 | 391,29 | 396,34 | -3,33% | 835.296,00 |
| 06.10.2025 | 415,44 | 418,31 | 409,48 | 409,99 | -1,24% | 366.633,00 |
| 03.10.2025 | 411,22 | 421,25 | 409,95 | 415,14 | 0,97% | 68.464,00 |
| 02.10.2025 | 406,20 | 412,25 | 403,85 | 411,17 | 1,77% | 361.952,00 |
| 01.10.2025 | 400,57 | 411,44 | 398,88 | 404,03 | -0,07% | 539.617,00 |
| 30.09.2025 | 397,91 | 404,96 | 396,72 | 404,30 | 1,18% | 355.368,00 |
| 29.09.2025 | 399,00 | 402,82 | 396,27 | 399,57 | 0,39% | 451.124,00 |
| 26.09.2025 | 397,31 | 399,70 | 386,28 | 398,01 | 1,08% | 267.176,00 |
| 25.09.2025 | 387,38 | 394,36 | 385,11 | 393,75 | 0,79% | 370.937,00 |
| 24.09.2025 | 392,93 | 396,04 | 387,06 | 390,65 | -1,24% | 398.875,00 |
| 23.09.2025 | 392,45 | 396,50 | 388,21 | 395,55 | 1,04% | 1.007.171,00 |
| 22.09.2025 | 387,82 | 394,03 | 384,81 | 391,46 | 0,41% | 1.009.495,00 |
| 19.09.2025 | 384,89 | 393,22 | 382,35 | 389,85 | 1,46% | 634.250,00 |
| 18.09.2025 | 387,81 | 389,90 | 384,24 | 384,25 | -0,85% | 351.064,00 |
| 17.09.2025 | 394,20 | 400,15 | 385,45 | 387,53 | -1,89% | 468.667,00 |
| 16.09.2025 | 388,12 | 395,96 | 388,01 | 395,01 | 2,20% | 509.811,00 |
| 15.09.2025 | 383,76 | 389,61 | 380,83 | 386,52 | 1,20% | 566.524,00 |
| 12.09.2025 | 393,79 | 393,79 | 378,35 | 381,94 | -3,90% | 713.534,00 |
| 11.09.2025 | 390,51 | 401,62 | 390,51 | 397,42 | 1,87% | 607.667,00 |
| 10.09.2025 | 399,80 | 407,65 | 386,49 | 390,13 | -2,90% | 467.789,00 |
| 09.09.2025 | 401,54 | 406,16 | 398,50 | 401,79 | -1,73% | 831.535,00 |
| 08.09.2025 | 409,35 | 411,75 | 404,26 | 408,87 | -0,03% | 444.259,00 |
| 05.09.2025 | 404,00 | 410,37 | 401,57 | 408,98 | 1,39% | 242.086,00 |
| 04.09.2025 | 395,13 | 403,71 | 394,22 | 403,39 | 2,53% | 307.349,00 |
| 03.09.2025 | 392,57 | 397,06 | 390,36 | 393,44 | -0,18% | 408.604,00 |
| 02.09.2025 | 397,01 | 402,04 | 391,17 | 394,15 | -2,05% | 348.893,00 |
| 29.08.2025 | 403,44 | 403,44 | 398,43 | 402,38 | 0,17% | 290.569,00 |
| 28.08.2025 | 411,30 | 414,53 | 400,61 | 401,70 | -1,71% | 174.700,00 |
| 27.08.2025 | 408,94 | 415,44 | 405,22 | 408,67 | 0,40% | 364.375,00 |
| 26.08.2025 | 411,04 | 411,96 | 404,32 | 407,04 | -0,24% | 349.376,00 |
| 25.08.2025 | 409,10 | 421,78 | 406,26 | 408,00 | -1,88% | 266.408,00 |
| 22.08.2025 | 408,11 | 421,74 | 404,76 | 415,80 | 2,51% | 293.824,00 |
| 21.08.2025 | 413,74 | 419,54 | 397,73 | 405,63 | -3,14% | 502.839,00 |
| 20.08.2025 | 426,41 | 427,25 | 418,52 | 418,77 | -1,47% | 264.894,00 |
| 19.08.2025 | 422,60 | 427,00 | 420,05 | 425,03 | 1,38% | 164.506,00 |
| 18.08.2025 | 415,56 | 419,50 | 413,14 | 419,26 | 1,00% | 235.390,00 |
| 15.08.2025 | 423,62 | 426,00 | 414,21 | 415,12 | -1,54% | 336.431,00 |
| 14.08.2025 | 425,75 | 429,02 | 419,23 | 421,62 | -2,53% | 205.297,00 |
| 13.08.2025 | 423,33 | 432,59 | 420,19 | 432,58 | 2,38% | 269.761,00 |
| 12.08.2025 | 418,40 | 423,15 | 410,00 | 422,54 | 1,68% | 197.070,00 |
| 11.08.2025 | 407,41 | 416,57 | 403,01 | 415,54 | 1,15% | 329.791,00 |
| 08.08.2025 | 417,78 | 420,26 | 408,99 | 410,83 | -1,31% | 287.669,00 |
| 07.08.2025 | 420,62 | 423,44 | 413,99 | 416,30 | -0,42% | 535.685,00 |
| 06.08.2025 | 424,65 | 427,61 | 417,46 | 418,05 | -2,38% | 381.532,00 |
| 05.08.2025 | 427,47 | 429,52 | 421,40 | 428,25 | 0,64% | 244.888,00 |
| 04.08.2025 | 434,32 | 436,56 | 424,00 | 425,51 | -2,15% | 421.320,00 |
| 01.08.2025 | 448,18 | 449,71 | 429,04 | 434,85 | -3,56% | 375.572,00 |
| 31.07.2025 | 449,01 | 452,97 | 442,19 | 450,88 | 1,86% | 619.442,00 |
| 30.07.2025 | 455,00 | 459,99 | 428,46 | 442,64 | -4,77% | 1.026.870,00 |
| 29.07.2025 | 475,00 | 478,48 | 462,90 | 464,82 | -3,13% | 571.623,00 |
| 28.07.2025 | 487,88 | 491,55 | 479,86 | 479,86 | -2,06% | 364.362,00 |
| 25.07.2025 | 486,00 | 493,66 | 484,29 | 489,97 | 1,09% | 208.799,00 |
| 24.07.2025 | 478,90 | 488,03 | 478,36 | 484,69 | -0,50% | 203.973,00 |
| 23.07.2025 | 487,82 | 494,94 | 483,52 | 487,11 | 1,42% | 281.229,00 |
| 22.07.2025 | 464,00 | 480,74 | 464,00 | 480,29 | 2,42% | 201.747,00 |
| 21.07.2025 | 472,77 | 475,45 | 468,96 | 468,96 | -0,38% | 270.162,00 |
| 18.07.2025 | 475,23 | 475,23 | 468,50 | 470,75 | -0,35% | 247.223,00 |
| 17.07.2025 | 472,58 | 475,96 | 467,48 | 472,42 | 0,14% | 241.742,00 |
| 16.07.2025 | 468,49 | 472,66 | 466,00 | 471,75 | -0,26% | 255.583,00 |