194,000€
1,31%
Echtzeit-Aktienkurs Republic Services
Bid:
Ask:
Aktienkurse zur Republic Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 192,05 | 193,25 | 190,95 | 192,05 | 0,29% | 42,00 |
| 23.10.2025 | 192,65 | 193,18 | 189,58 | 191,50 | -0,56% | 16,00 |
| 22.10.2025 | 190,48 | 194,15 | 190,30 | 192,58 | 1,10% | - |
| 21.10.2025 | 188,13 | 190,77 | 188,13 | 190,48 | 0,74% | 9,00 |
| 20.10.2025 | 188,55 | 189,58 | 187,18 | 189,08 | 0,57% | 143,00 |
| 17.10.2025 | 186,75 | 188,18 | 183,88 | 188,00 | 0,51% | 2,00 |
| 16.10.2025 | 189,63 | 190,13 | 186,83 | 187,05 | -2,03% | 285,00 |
| 15.10.2025 | 193,40 | 194,73 | 190,88 | 190,93 | -1,80% | - |
| 14.10.2025 | 192,80 | 194,83 | 191,60 | 194,43 | 0,87% | 15,00 |
| 13.10.2025 | 193,77 | 197,13 | 192,15 | 192,75 | -0,68% | 16,00 |
| 10.10.2025 | 191,45 | 194,95 | 190,63 | 194,08 | 1,21% | - |
| 09.10.2025 | 193,50 | 195,02 | 191,60 | 191,75 | -1,33% | 8,00 |
| 08.10.2025 | 191,08 | 194,50 | 191,00 | 194,33 | 1,82% | 103,00 |
| 07.10.2025 | 190,05 | 191,73 | 189,68 | 190,85 | 0,38% | 9,00 |
| 06.10.2025 | 190,77 | 193,35 | 190,13 | 190,13 | -0,72% | 204,00 |
| 03.10.2025 | 189,98 | 192,20 | 189,20 | 191,50 | 0,58% | 35,00 |
| 02.10.2025 | 193,35 | 193,75 | 189,23 | 190,40 | -1,81% | 4,00 |
| 01.10.2025 | 195,83 | 195,88 | 192,65 | 193,90 | -1,01% | 71,00 |
| 30.09.2025 | 194,43 | 197,23 | 194,35 | 195,88 | 0,40% | 50,00 |
| 29.09.2025 | 195,13 | 195,90 | 193,70 | 195,10 | -0,17% | 4,00 |
| 26.09.2025 | 194,50 | 197,33 | 194,10 | 195,43 | 0,40% | 1,00 |
| 25.09.2025 | 193,75 | 195,55 | 192,85 | 194,65 | 0,24% | 1,00 |
| 24.09.2025 | 192,60 | 194,73 | 192,20 | 194,18 | 1,24% | 15,00 |
| 23.09.2025 | 191,05 | 192,52 | 190,45 | 191,80 | 0,05% | 38,00 |
| 22.09.2025 | 193,35 | 193,35 | 191,50 | 191,70 | -0,66% | 94,00 |
| 19.09.2025 | 192,35 | 194,05 | 191,98 | 192,98 | 0,12% | 2,00 |
| 18.09.2025 | 191,55 | 193,48 | 190,65 | 192,75 | 0,72% | 5,00 |
| 17.09.2025 | 189,98 | 191,95 | 189,90 | 191,38 | 0,78% | - |
| 16.09.2025 | 194,10 | 195,68 | 189,70 | 189,90 | -1,95% | 144,00 |
| 15.09.2025 | 194,27 | 195,27 | 193,10 | 193,68 | -0,49% | 3,00 |
| 12.09.2025 | 197,90 | 198,55 | 194,30 | 194,63 | -1,23% | 6,00 |
| 11.09.2025 | 195,43 | 197,13 | 193,88 | 197,05 | 1,52% | - |
| 10.09.2025 | 195,63 | 196,88 | 193,48 | 194,10 | -0,86% | 37,00 |
| 09.09.2025 | 194,60 | 195,88 | 192,95 | 195,77 | 1,50% | 1,00 |
| 08.09.2025 | 195,48 | 196,70 | 192,63 | 192,88 | -1,53% | 27,00 |
| 05.09.2025 | 200,70 | 200,85 | 194,33 | 195,88 | -2,48% | 27,00 |
| 04.09.2025 | 199,40 | 202,10 | 199,40 | 200,85 | 0,73% | - |
| 03.09.2025 | 200,10 | 201,75 | 198,10 | 199,40 | -0,35% | - |
| 02.09.2025 | 199,73 | 202,85 | 198,63 | 200,10 | 0,18% | 2,00 |
| 01.09.2025 | 199,80 | 200,18 | 199,27 | 199,75 | -0,25% | 6,00 |
| 29.08.2025 | 198,23 | 200,50 | 198,23 | 200,25 | 0,40% | 11,00 |
| 28.08.2025 | 201,80 | 203,25 | 198,38 | 199,45 | -1,21% | 7,00 |
| 27.08.2025 | 201,35 | 202,55 | 201,10 | 201,90 | 0,30% | - |
| 26.08.2025 | 199,90 | 202,20 | 198,83 | 201,30 | 0,65% | - |
| 25.08.2025 | 199,98 | 201,20 | 198,75 | 200,00 | 0,10% | - |
| 22.08.2025 | 203,60 | 204,15 | 199,35 | 199,80 | -1,48% | 3,00 |
| 21.08.2025 | 202,70 | 203,60 | 201,70 | 202,80 | 0,10% | - |
| 20.08.2025 | 201,60 | 204,65 | 199,65 | 202,60 | 0,55% | 1,00 |
| 19.08.2025 | 199,33 | 201,95 | 198,15 | 201,50 | 1,18% | 23,00 |
| 18.08.2025 | 199,00 | 200,55 | 198,65 | 199,15 | 0,11% | - |
| 15.08.2025 | 199,63 | 202,48 | 197,43 | 198,93 | -0,41% | 16,00 |
| 14.08.2025 | 198,83 | 200,90 | 197,73 | 199,75 | 0,45% | - |
| 13.08.2025 | 200,08 | 202,30 | 197,00 | 198,85 | -0,53% | 53,00 |
| 12.08.2025 | 204,15 | 204,95 | 198,88 | 199,90 | -2,11% | 4,00 |
| 11.08.2025 | 202,30 | 204,45 | 201,50 | 204,20 | 1,01% | 3,00 |
| 08.08.2025 | 202,05 | 203,65 | 200,55 | 202,15 | 0,10% | 1,00 |
| 07.08.2025 | 202,00 | 203,55 | 201,20 | 201,95 | -0,02% | 7,00 |
| 06.08.2025 | 200,50 | 202,95 | 198,80 | 202,00 | 0,67% | - |
| 05.08.2025 | 199,58 | 202,05 | 199,58 | 200,65 | 0,20% | 3,00 |
| 04.08.2025 | 199,50 | 201,45 | 198,58 | 200,25 | 0,12% | 12,00 |
| 01.08.2025 | 202,05 | 204,15 | 198,15 | 200,00 | -0,97% | 67,00 |
| 31.07.2025 | 202,00 | 206,05 | 200,80 | 201,95 | -0,57% | 42,00 |
| 30.07.2025 | 211,90 | 214,40 | 202,65 | 203,10 | -4,56% | 2.050,00 |
| 29.07.2025 | 208,35 | 213,40 | 208,35 | 212,80 | 2,16% | 112,00 |
| 28.07.2025 | 209,60 | 211,40 | 206,75 | 208,30 | -0,22% | 1,00 |
| 25.07.2025 | 209,25 | 210,20 | 207,00 | 208,75 | 0,14% | - |
| 24.07.2025 | 205,45 | 209,00 | 205,40 | 208,45 | 0,94% | 44,00 |
| 23.07.2025 | 205,45 | 207,95 | 205,35 | 206,50 | 0,15% | - |
| 22.07.2025 | 205,35 | 207,50 | 204,75 | 206,20 | 0,49% | 102,00 |
| 21.07.2025 | 206,85 | 207,95 | 205,00 | 205,20 | -0,77% | - |
| 18.07.2025 | 207,10 | 207,90 | 206,05 | 206,80 | -0,10% | 8,00 |
| 17.07.2025 | 205,75 | 209,10 | 205,65 | 207,00 | -0,10% | 10,00 |
| 16.07.2025 | 208,50 | 209,40 | 204,40 | 207,20 | -0,62% | 10,00 |
| 15.07.2025 | 209,35 | 210,65 | 207,15 | 208,50 | -0,33% | 30,00 |
| 14.07.2025 | 208,05 | 210,00 | 205,25 | 209,20 | 1,45% | 3,00 |
| 11.07.2025 | 205,65 | 207,50 | 203,30 | 206,20 | 0,49% | 23,00 |
| 10.07.2025 | 205,25 | 206,40 | 203,00 | 205,20 | 0,02% | - |
| 09.07.2025 | 204,15 | 205,70 | 203,10 | 205,15 | 0,56% | 20,00 |
| 08.07.2025 | 205,10 | 207,40 | 203,85 | 204,00 | -1,26% | 73,00 |
| 07.07.2025 | 207,50 | 208,25 | 203,70 | 206,60 | -0,17% | 120,00 |
| 04.07.2025 | 205,15 | 207,65 | 203,30 | 206,95 | 1,03% | 11,00 |
| 03.07.2025 | 201,48 | 207,85 | 201,15 | 204,85 | 1,76% | 73,00 |
| 02.07.2025 | 207,25 | 207,80 | 200,90 | 201,30 | -2,94% | 14,00 |
| 01.07.2025 | 209,15 | 209,45 | 205,95 | 207,40 | -0,84% | - |
| 30.06.2025 | 210,10 | 210,10 | 207,60 | 209,15 | 0,22% | - |
| 27.06.2025 | 209,10 | 210,10 | 207,80 | 208,70 | -0,29% | - |
| 26.06.2025 | 209,25 | 211,30 | 208,20 | 209,30 | -0,05% | - |
| 25.06.2025 | 215,35 | 217,00 | 208,90 | 209,40 | -3,01% | - |
| 24.06.2025 | 217,50 | 219,30 | 213,70 | 215,90 | -0,28% | - |
| 23.06.2025 | 216,40 | 219,00 | 215,10 | 216,50 | 0,51% | - |
| 20.06.2025 | 213,95 | 219,00 | 213,95 | 215,40 | 0,68% | - |
| 19.06.2025 | 216,30 | 216,55 | 213,95 | 213,95 | -1,09% | 10,00 |
| 18.06.2025 | 217,45 | 219,40 | 215,60 | 216,30 | -0,18% | 30,00 |
| 17.06.2025 | 214,95 | 218,40 | 211,85 | 216,70 | 0,86% | - |
| 16.06.2025 | 217,65 | 218,70 | 214,55 | 214,85 | -1,04% | 100,00 |
| 13.06.2025 | 217,45 | 220,15 | 214,80 | 217,10 | -0,09% | - |
| 12.06.2025 | 216,10 | 218,65 | 209,95 | 217,30 | 0,51% | - |
| 11.06.2025 | 217,15 | 219,10 | 214,15 | 216,20 | -0,41% | - |
| 10.06.2025 | 218,30 | 220,00 | 216,40 | 217,10 | -0,57% | 2,00 |
| 09.06.2025 | 222,20 | 222,20 | 215,85 | 218,35 | -1,62% | - |