197,450€
-1,16%
Echtzeit-Aktienkurs Republic Services
Bid:
Ask:
Aktienkurse zur Republic Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 197,08 | 201,93 | 196,73 | 198,40 | -0,69% | - |
| 06.03.2026 | 199,55 | 201,95 | 198,27 | 199,77 | 0,14% | - |
| 05.03.2026 | 198,95 | 200,15 | 197,23 | 199,50 | 0,15% | 28,00 |
| 04.03.2026 | 200,00 | 201,50 | 198,13 | 199,20 | -0,80% | 2,00 |
| 03.03.2026 | 197,05 | 200,80 | 194,08 | 200,80 | 1,75% | 1,00 |
| 02.03.2026 | 190,52 | 197,60 | 190,52 | 197,35 | 2,03% | 21,00 |
| 27.02.2026 | 190,35 | 193,95 | 188,40 | 193,43 | 1,98% | 3,00 |
| 26.02.2026 | 187,63 | 190,00 | 187,18 | 189,68 | 1,25% | 35,00 |
| 25.02.2026 | 187,50 | 189,88 | 185,05 | 187,33 | -0,03% | - |
| 24.02.2026 | 187,70 | 190,35 | 186,73 | 187,38 | -0,29% | - |
| 23.02.2026 | 186,43 | 188,65 | 185,10 | 187,93 | 0,85% | - |
| 20.02.2026 | 188,33 | 189,20 | 185,43 | 186,35 | -0,98% | 2,00 |
| 19.02.2026 | 184,27 | 190,83 | 183,20 | 188,20 | 3,01% | - |
| 18.02.2026 | 186,80 | 186,83 | 177,30 | 182,70 | -2,13% | 151,00 |
| 17.02.2026 | 187,60 | 190,73 | 186,68 | 186,68 | -0,89% | - |
| 16.02.2026 | 188,02 | 189,08 | 188,00 | 188,35 | 0,23% | 10,00 |
| 13.02.2026 | 187,18 | 189,10 | 185,48 | 187,93 | 0,82% | - |
| 12.02.2026 | 191,20 | 191,20 | 184,80 | 186,40 | -2,42% | - |
| 11.02.2026 | 187,50 | 191,85 | 187,00 | 191,02 | 1,76% | - |
| 10.02.2026 | 188,08 | 189,40 | 186,83 | 187,73 | 0,00% | 43,00 |
| 09.02.2026 | 185,65 | 187,73 | 184,05 | 187,73 | 1,06% | 32,00 |
| 06.02.2026 | 185,65 | 188,52 | 184,55 | 185,75 | 0,00% | 51,00 |
| 05.02.2026 | 184,85 | 188,02 | 183,38 | 185,75 | 0,42% | - |
| 04.02.2026 | 180,80 | 186,27 | 180,08 | 184,98 | 1,86% | 2,00 |
| 03.02.2026 | 184,48 | 184,48 | 180,58 | 181,60 | -0,68% | - |
| 02.02.2026 | 181,15 | 183,65 | 178,98 | 182,85 | 1,77% | 9,00 |
| 30.01.2026 | 179,43 | 182,15 | 177,77 | 179,68 | -0,08% | 7,00 |
| 29.01.2026 | 181,95 | 183,27 | 178,70 | 179,83 | -1,18% | - |
| 28.01.2026 | 179,98 | 183,65 | 179,80 | 181,98 | -0,05% | - |
| 27.01.2026 | 184,13 | 185,15 | 181,70 | 182,08 | -1,37% | 3,00 |
| 26.01.2026 | 184,00 | 185,10 | 182,93 | 184,60 | 0,23% | 19,00 |
| 23.01.2026 | 183,83 | 185,18 | 182,75 | 184,18 | 0,40% | 76,00 |
| 22.01.2026 | 182,35 | 184,40 | 181,88 | 183,45 | 0,45% | - |
| 21.01.2026 | 179,77 | 183,08 | 179,08 | 182,63 | 1,44% | 6,00 |
| 20.01.2026 | 180,15 | 181,02 | 177,68 | 180,02 | -0,07% | 14,00 |
| 19.01.2026 | 179,95 | 181,60 | 179,63 | 180,15 | -0,89% | - |
| 16.01.2026 | 181,60 | 182,10 | 180,52 | 181,77 | 0,26% | - |
| 15.01.2026 | 179,65 | 182,60 | 179,65 | 181,30 | 0,46% | 9,00 |
| 14.01.2026 | 180,10 | 181,52 | 179,00 | 180,48 | 0,08% | - |
| 13.01.2026 | 181,30 | 181,90 | 178,60 | 180,33 | -0,26% | 5,00 |
| 12.01.2026 | 182,50 | 182,60 | 179,90 | 180,80 | -1,35% | 20,00 |
| 09.01.2026 | 181,60 | 183,58 | 180,52 | 183,27 | 0,92% | 2,00 |
| 08.01.2026 | 179,00 | 181,90 | 178,30 | 181,60 | 1,41% | - |
| 07.01.2026 | 180,20 | 181,58 | 179,05 | 179,08 | -1,04% | - |
| 06.01.2026 | 181,52 | 183,10 | 179,05 | 180,95 | -0,39% | 11,00 |
| 05.01.2026 | 179,98 | 182,08 | 178,50 | 181,65 | 1,62% | 58,00 |
| 02.01.2026 | 180,58 | 180,70 | 177,65 | 178,75 | -1,66% | 71,00 |
| 30.12.2025 | 181,80 | 182,18 | 181,77 | 181,77 | -0,29% | - |
| 29.12.2025 | 181,75 | 183,50 | 180,55 | 182,30 | 0,76% | 74,00 |
| 23.12.2025 | 181,05 | 181,63 | 179,40 | 180,93 | -0,12% | - |
| 22.12.2025 | 182,25 | 182,45 | 179,90 | 181,15 | -0,33% | - |
| 19.12.2025 | 182,15 | 182,73 | 180,65 | 181,75 | -0,19% | - |
| 18.12.2025 | 182,65 | 183,93 | 181,45 | 182,10 | -0,59% | - |
| 17.12.2025 | 182,27 | 184,25 | 181,55 | 183,18 | 0,34% | 57,00 |
| 16.12.2025 | 184,27 | 184,43 | 181,68 | 182,55 | -0,64% | - |
| 15.12.2025 | 181,90 | 183,75 | 181,20 | 183,73 | 0,96% | - |
| 12.12.2025 | 179,98 | 182,08 | 179,77 | 181,98 | 1,20% | - |
| 11.12.2025 | 178,27 | 181,08 | 175,95 | 179,83 | 0,98% | 29,00 |
| 10.12.2025 | 180,80 | 180,80 | 177,35 | 178,08 | -1,10% | 1,00 |
| 09.12.2025 | 181,68 | 183,02 | 179,90 | 180,05 | -0,91% | 3,00 |
| 08.12.2025 | 185,98 | 188,00 | 181,68 | 181,70 | -2,26% | - |
| 05.12.2025 | 184,80 | 186,58 | 183,55 | 185,90 | 0,80% | 500,00 |
| 04.12.2025 | 184,77 | 186,05 | 182,68 | 184,43 | -0,01% | - |
| 03.12.2025 | 182,95 | 184,52 | 181,70 | 184,45 | 0,27% | 2,00 |
| 02.12.2025 | 185,13 | 185,13 | 183,15 | 183,95 | -0,81% | 1,00 |
| 01.12.2025 | 187,18 | 187,68 | 185,40 | 185,45 | -0,88% | - |
| 28.11.2025 | 187,70 | 188,65 | 186,45 | 187,10 | 0,11% | - |
| 27.11.2025 | 187,48 | 187,88 | 186,85 | 186,90 | -0,28% | - |
| 26.11.2025 | 187,68 | 189,23 | 187,35 | 187,43 | -0,45% | 31,00 |
| 25.11.2025 | 186,83 | 188,70 | 185,88 | 188,27 | 0,90% | 25,00 |
| 24.11.2025 | 190,05 | 191,18 | 186,43 | 186,60 | -2,19% | 2,00 |
| 21.11.2025 | 189,25 | 191,27 | 188,15 | 190,77 | 0,63% | 3,00 |
| 20.11.2025 | 188,73 | 191,27 | 187,38 | 189,58 | 0,48% | 3,00 |
| 19.11.2025 | 184,40 | 188,75 | 184,38 | 188,68 | 2,22% | - |
| 18.11.2025 | 181,00 | 184,95 | 179,40 | 184,58 | 2,17% | 50,00 |
| 17.11.2025 | 180,58 | 181,95 | 180,13 | 180,65 | 0,38% | 4,00 |
| 14.11.2025 | 177,10 | 181,23 | 175,55 | 179,98 | 1,35% | 4,00 |
| 13.11.2025 | 176,98 | 178,80 | 175,75 | 177,58 | 0,16% | 13,00 |
| 12.11.2025 | 178,60 | 179,55 | 176,33 | 177,30 | -0,49% | - |
| 11.11.2025 | 176,45 | 178,38 | 174,68 | 178,18 | 0,69% | - |
| 10.11.2025 | 177,73 | 178,43 | 174,48 | 176,95 | -0,25% | 60,00 |
| 07.11.2025 | 176,88 | 178,15 | 175,80 | 177,40 | 0,01% | 3,00 |
| 06.11.2025 | 179,38 | 180,38 | 176,68 | 177,38 | -1,35% | 4,00 |
| 05.11.2025 | 180,75 | 181,70 | 179,77 | 179,80 | -0,33% | - |
| 04.11.2025 | 178,30 | 180,68 | 176,15 | 180,40 | 1,23% | 1,00 |
| 03.11.2025 | 179,25 | 180,90 | 176,68 | 178,20 | -0,46% | 10,00 |
| 31.10.2025 | 181,45 | 184,60 | 172,83 | 179,02 | -1,81% | 14,00 |
| 30.10.2025 | 181,45 | 183,88 | 180,38 | 182,33 | 0,47% | 69,00 |
| 29.10.2025 | 186,85 | 188,18 | 181,20 | 181,48 | -3,32% | 230,00 |
| 28.10.2025 | 190,55 | 190,55 | 185,18 | 187,70 | -1,39% | 6,00 |
| 27.10.2025 | 194,00 | 194,00 | 189,15 | 190,35 | -0,89% | 126,00 |
| 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 |