298,800€
1,81%
Echtzeit-Aktienkurs Watsco
Bid:
Ask:
Aktienkurse zur Watsco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 305,00 | 305,00 | 297,00 | 297,30 | -0,78% | 31,00 |
| 03.12.2025 | 293,55 | 300,25 | 290,70 | 299,65 | 3,51% | - |
| 02.12.2025 | 289,50 | 289,50 | 289,50 | 289,50 | -2,03% | 1,00 |
| 01.12.2025 | 298,10 | 298,10 | 294,30 | 295,50 | -2,70% | 161,00 |
| 28.11.2025 | 303,70 | 303,70 | 303,70 | 303,70 | 1,90% | 10,00 |
| 27.11.2025 | 298,35 | 298,60 | 297,90 | 298,05 | 0,08% | - |
| 26.11.2025 | 292,00 | 298,50 | 292,00 | 297,80 | 1,22% | 81,00 |
| 25.11.2025 | 285,10 | 294,20 | 282,50 | 294,20 | 0,79% | 12,00 |
| 24.11.2025 | 297,00 | 297,10 | 291,90 | 291,90 | -2,11% | 7,00 |
| 21.11.2025 | 285,40 | 299,00 | 285,40 | 298,20 | 5,37% | 97,00 |
| 20.11.2025 | 289,40 | 297,40 | 280,80 | 283,00 | -2,14% | 43,00 |
| 19.11.2025 | 290,00 | 290,40 | 288,90 | 289,20 | -2,00% | 14,00 |
| 18.11.2025 | 291,00 | 295,10 | 291,00 | 295,10 | 1,06% | 4,00 |
| 17.11.2025 | 292,10 | 300,70 | 292,00 | 292,00 | -0,41% | 73,00 |
| 14.11.2025 | 302,20 | 302,20 | 293,20 | 293,20 | -0,85% | 37,00 |
| 13.11.2025 | 297,00 | 297,00 | 295,70 | 295,70 | -2,70% | 18,00 |
| 12.11.2025 | 304,90 | 304,90 | 303,90 | 303,90 | 0,10% | 116,00 |
| 11.11.2025 | 303,60 | 303,60 | 303,60 | 303,60 | -0,39% | 14,00 |
| 10.11.2025 | 300,60 | 304,80 | 300,60 | 304,80 | 0,59% | 3,00 |
| 07.11.2025 | 309,10 | 309,10 | 300,10 | 303,00 | -0,95% | 9,00 |
| 06.11.2025 | 305,90 | 305,90 | 305,90 | 305,90 | -1,04% | 1,00 |
| 05.11.2025 | 307,70 | 314,30 | 307,70 | 309,10 | -0,61% | 36,00 |
| 04.11.2025 | 312,20 | 312,20 | 310,00 | 311,00 | -0,67% | 30,00 |
| 03.11.2025 | 323,80 | 323,80 | 313,10 | 313,10 | -4,05% | 11,00 |
| 31.10.2025 | 311,10 | 326,30 | 311,10 | 326,30 | 3,82% | 139,00 |
| 30.10.2025 | 316,70 | 316,70 | 314,30 | 314,30 | -1,35% | 22,00 |
| 29.10.2025 | 306,90 | 318,60 | 285,00 | 318,60 | 1,34% | 99,00 |
| 28.10.2025 | 310,90 | 314,40 | 310,90 | 314,40 | 0,61% | 31,00 |
| 27.10.2025 | 312,30 | 312,50 | 312,20 | 312,50 | 0,90% | 9,00 |
| 24.10.2025 | 305,00 | 309,80 | 305,00 | 309,70 | 1,11% | 15,00 |
| 23.10.2025 | 308,00 | 308,00 | 304,00 | 306,30 | -2,64% | 15,00 |
| 22.10.2025 | 332,10 | 332,10 | 314,60 | 314,60 | -3,97% | 11,00 |
| 21.10.2025 | 320,30 | 329,30 | 320,10 | 327,60 | 2,15% | 33,00 |
| 20.10.2025 | 320,70 | 320,70 | 320,70 | 320,70 | 3,19% | 1,00 |
| 17.10.2025 | 307,60 | 310,80 | 307,60 | 310,80 | -1,58% | 16,00 |
| 16.10.2025 | 301,90 | 317,70 | 301,90 | 315,80 | 2,10% | 36,00 |
| 15.10.2025 | 320,30 | 320,50 | 308,10 | 309,30 | -2,64% | 60,00 |
| 14.10.2025 | 308,60 | 319,50 | 306,50 | 317,70 | 0,03% | 155,00 |
| 13.10.2025 | 319,60 | 324,40 | 315,70 | 317,60 | -0,75% | 33,00 |
| 10.10.2025 | 334,30 | 337,20 | 320,00 | 320,00 | -2,62% | 92,00 |
| 09.10.2025 | 335,70 | 336,30 | 328,60 | 328,60 | -5,14% | 21,00 |
| 07.10.2025 | 355,60 | 356,80 | 346,40 | 346,40 | -2,37% | 19,00 |
| 06.10.2025 | 358,90 | 358,90 | 354,10 | 354,80 | -0,06% | 26,00 |
| 03.10.2025 | 348,90 | 355,00 | 348,90 | 355,00 | 3,44% | 8,00 |
| 02.10.2025 | 348,80 | 348,80 | 342,40 | 343,20 | 0,38% | 8,00 |
| 01.10.2025 | 336,10 | 349,30 | 336,10 | 341,90 | 0,68% | 68,00 |
| 30.09.2025 | 334,60 | 344,30 | 334,60 | 339,60 | -0,73% | 109,00 |
| 29.09.2025 | 348,50 | 351,10 | 342,10 | 342,10 | 0,71% | 118,00 |
| 26.09.2025 | 341,00 | 342,00 | 339,70 | 339,70 | 0,92% | 8,00 |
| 25.09.2025 | 336,60 | 336,60 | 336,60 | 336,60 | 0,78% | 8,00 |
| 24.09.2025 | 330,30 | 334,00 | 330,30 | 334,00 | 0,51% | 12,00 |
| 23.09.2025 | 326,90 | 339,30 | 326,90 | 332,30 | 1,03% | 33,00 |
| 22.09.2025 | 327,00 | 335,00 | 325,10 | 328,90 | -1,76% | 41,00 |
| 19.09.2025 | 321,60 | 334,80 | 321,50 | 334,80 | 1,49% | 181,00 |
| 18.09.2025 | 329,90 | 329,90 | 329,90 | 329,90 | 1,17% | 2,00 |
| 17.09.2025 | 335,90 | 335,90 | 326,10 | 326,10 | -0,76% | 43,00 |
| 16.09.2025 | 323,40 | 332,10 | 321,30 | 328,60 | 0,74% | 99,00 |
| 15.09.2025 | 320,90 | 332,50 | 320,90 | 326,20 | 0,06% | 58,00 |
| 12.09.2025 | 331,40 | 331,40 | 323,30 | 326,00 | -0,91% | 31,00 |
| 11.09.2025 | 329,70 | 329,70 | 329,00 | 329,00 | -2,08% | 77,00 |
| 10.09.2025 | 341,60 | 341,60 | 336,00 | 336,00 | -2,18% | 31,00 |
| 09.09.2025 | 343,20 | 348,30 | 343,20 | 343,50 | -0,81% | 28,00 |
| 08.09.2025 | 354,40 | 354,40 | 343,50 | 346,30 | 1,64% | 36,00 |
| 04.09.2025 | 339,90 | 341,60 | 333,00 | 340,70 | 2,01% | 65,00 |
| 03.09.2025 | 335,10 | 335,10 | 334,00 | 334,00 | -1,65% | 27,00 |
| 02.09.2025 | 340,10 | 340,10 | 338,30 | 339,60 | -2,69% | 37,00 |
| 01.09.2025 | 348,70 | 349,00 | 348,10 | 349,00 | 1,90% | 54,00 |
| 29.08.2025 | 344,50 | 344,50 | 342,50 | 342,50 | -1,55% | 4,00 |
| 28.08.2025 | 346,30 | 347,90 | 346,30 | 347,90 | -1,42% | 4,00 |
| 27.08.2025 | 350,00 | 352,90 | 350,00 | 352,90 | 0,83% | 29,00 |
| 26.08.2025 | 344,40 | 353,80 | 344,40 | 350,00 | 0,09% | 10,00 |
| 25.08.2025 | 359,50 | 360,30 | 348,80 | 349,70 | 1,83% | 30,00 |
| 22.08.2025 | 345,30 | 345,30 | 343,40 | 343,40 | -1,12% | 45,00 |
| 21.08.2025 | 351,40 | 351,40 | 346,00 | 347,30 | -4,01% | 49,00 |
| 20.08.2025 | 370,20 | 370,20 | 358,80 | 361,80 | 2,70% | 29,00 |
| 18.08.2025 | 348,40 | 357,30 | 348,40 | 352,30 | -1,15% | 34,00 |
| 15.08.2025 | 369,00 | 369,00 | 356,40 | 356,40 | -1,95% | 38,00 |
| 14.08.2025 | 364,70 | 364,70 | 359,90 | 363,50 | -0,95% | 72,00 |
| 13.08.2025 | 367,00 | 367,00 | 367,00 | 367,00 | 0,96% | 8,00 |
| 12.08.2025 | 356,50 | 363,50 | 356,50 | 363,50 | 2,45% | 43,00 |
| 11.08.2025 | 352,90 | 354,80 | 347,80 | 354,80 | 0,45% | 57,00 |
| 08.08.2025 | 352,70 | 363,60 | 352,70 | 353,20 | -1,97% | 45,00 |
| 07.08.2025 | 363,50 | 363,60 | 352,30 | 360,30 | -0,72% | 39,00 |
| 06.08.2025 | 367,20 | 373,00 | 362,90 | 362,90 | -1,17% | 80,00 |
| 05.08.2025 | 367,10 | 367,20 | 367,00 | 367,20 | -0,60% | 34,00 |
| 04.08.2025 | 371,50 | 384,90 | 369,40 | 369,40 | -2,66% | 49,00 |
| 01.08.2025 | 399,00 | 399,00 | 379,50 | 379,50 | -2,97% | 12,00 |
| 31.07.2025 | 393,90 | 393,90 | 387,00 | 391,10 | -0,10% | 35,00 |
| 30.07.2025 | 391,40 | 391,50 | 380,00 | 391,50 | -2,88% | 46,00 |
| 29.07.2025 | 409,40 | 421,20 | 403,10 | 403,10 | -2,56% | 146,00 |
| 28.07.2025 | 426,50 | 426,50 | 413,70 | 413,70 | 0,00% | 167,00 |
| 25.07.2025 | 406,50 | 420,00 | 406,50 | 413,70 | 0,36% | 74,00 |
| 24.07.2025 | 415,20 | 415,20 | 412,20 | 412,20 | -1,43% | 29,00 |
| 23.07.2025 | 416,40 | 427,00 | 415,50 | 418,20 | 2,53% | 23,00 |
| 22.07.2025 | 394,80 | 407,90 | 394,80 | 407,90 | 0,97% | 34,00 |
| 21.07.2025 | 411,70 | 412,70 | 404,00 | 404,00 | -0,49% | 124,00 |
| 17.07.2025 | 406,00 | 406,00 | 406,00 | 406,00 | 2,14% | 5,00 |
| 16.07.2025 | 397,50 | 397,50 | 397,50 | 397,50 | -2,57% | 1,00 |
| 15.07.2025 | 410,70 | 411,30 | 398,20 | 408,00 | 1,62% | 15,00 |
| 14.07.2025 | 395,20 | 401,50 | 395,20 | 401,50 | -0,50% | 5,00 |