213,950€
-0,07%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 213,80 | 216,60 | 211,80 | 213,75 | -0,16% | - |
| 16.04.2025 | 216,75 | 217,05 | 212,60 | 214,10 | -1,27% | - |
| 15.04.2025 | 216,40 | 218,05 | 215,70 | 216,85 | 0,16% | 1,00 |
| 14.04.2025 | 217,95 | 219,35 | 214,90 | 216,50 | 0,60% | 9,00 |
| 11.04.2025 | 212,85 | 216,70 | 208,10 | 215,20 | 0,49% | 3,00 |
| 10.04.2025 | 217,40 | 218,50 | 208,85 | 214,15 | -1,74% | 3,00 |
| 09.04.2025 | 207,25 | 218,75 | 199,02 | 217,95 | 5,16% | 130,00 |
| 08.04.2025 | 213,45 | 216,50 | 204,65 | 207,25 | -1,99% | 169,00 |
| 07.04.2025 | 214,85 | 215,40 | 195,10 | 211,45 | -1,63% | 253,00 |
| 04.04.2025 | 224,80 | 225,20 | 212,80 | 214,95 | -4,55% | 81,00 |
| 03.04.2025 | 218,85 | 225,50 | 214,00 | 225,20 | -0,16% | 10,00 |
| 02.04.2025 | 225,05 | 225,70 | 222,45 | 225,55 | -0,02% | - |
| 01.04.2025 | 223,90 | 226,00 | 222,95 | 225,60 | 0,65% | - |
| 31.03.2025 | 220,50 | 224,75 | 218,75 | 224,15 | 1,61% | 10,00 |
| 28.03.2025 | 222,40 | 223,35 | 218,85 | 220,60 | -0,65% | - |
| 27.03.2025 | 220,80 | 223,25 | 220,05 | 222,05 | 0,38% | - |
| 26.03.2025 | 218,55 | 222,80 | 218,55 | 221,20 | 1,21% | - |
| 25.03.2025 | 218,65 | 220,60 | 217,75 | 218,55 | 0,02% | 29,00 |
| 24.03.2025 | 214,60 | 218,65 | 214,60 | 218,50 | 1,37% | 31,00 |
| 21.03.2025 | 216,60 | 218,90 | 214,00 | 215,55 | -0,37% | - |
| 20.03.2025 | 215,15 | 217,45 | 214,85 | 216,35 | 0,46% | - |
| 19.03.2025 | 213,90 | 216,00 | 213,90 | 215,35 | 0,72% | 18,00 |
| 18.03.2025 | 215,95 | 216,40 | 213,35 | 213,80 | -1,04% | 11,00 |
| 17.03.2025 | 212,50 | 216,25 | 212,40 | 216,05 | 1,29% | 5,00 |
| 14.03.2025 | 212,10 | 214,15 | 210,05 | 213,30 | 0,99% | 3,00 |
| 13.03.2025 | 211,80 | 213,30 | 210,70 | 211,20 | -0,24% | 5,00 |
| 12.03.2025 | 212,30 | 214,85 | 210,60 | 211,70 | -0,87% | 10,00 |
| 11.03.2025 | 215,35 | 215,65 | 211,85 | 213,55 | -0,81% | 35,00 |
| 10.03.2025 | 215,75 | 219,70 | 213,00 | 215,30 | -0,28% | 2,00 |
| 07.03.2025 | 214,65 | 216,25 | 211,65 | 215,90 | 0,65% | 10,00 |
| 06.03.2025 | 218,55 | 218,55 | 213,75 | 214,50 | -1,72% | - |
| 05.03.2025 | 221,85 | 223,20 | 212,30 | 218,25 | -1,69% | - |
| 04.03.2025 | 228,50 | 231,70 | 221,90 | 222,00 | -2,87% | 20,00 |
| 03.03.2025 | 228,50 | 229,35 | 225,80 | 228,55 | -0,09% | - |
| 28.02.2025 | 223,80 | 228,80 | 223,80 | 228,75 | 2,33% | - |
| 27.02.2025 | 220,90 | 224,50 | 220,90 | 223,55 | 1,29% | - |
| 26.02.2025 | 222,10 | 223,15 | 220,40 | 220,70 | -0,63% | - |
| 25.02.2025 | 222,30 | 222,75 | 220,05 | 222,10 | -0,18% | 550,00 |
| 24.02.2025 | 220,70 | 222,80 | 219,70 | 222,50 | 0,86% | 14,00 |
| 21.02.2025 | 219,85 | 221,15 | 217,50 | 220,60 | 0,36% | - |
| 20.02.2025 | 218,25 | 220,40 | 217,35 | 219,80 | -0,23% | 8,00 |
| 19.02.2025 | 218,10 | 220,80 | 218,10 | 220,30 | 0,85% | - |
| 18.02.2025 | 222,90 | 224,75 | 217,60 | 218,45 | -2,04% | 35,00 |
| 17.02.2025 | 220,45 | 223,15 | 220,45 | 223,00 | 1,27% | 8,00 |
| 14.02.2025 | 214,90 | 221,40 | 213,90 | 220,20 | 2,61% | 8,00 |
| 13.02.2025 | 215,30 | 216,00 | 212,60 | 214,60 | -0,19% | - |
| 12.02.2025 | 215,50 | 216,10 | 213,65 | 215,00 | -0,07% | 8,00 |
| 11.02.2025 | 215,40 | 215,65 | 214,05 | 215,15 | -0,02% | 40,00 |
| 10.02.2025 | 214,00 | 216,25 | 213,60 | 215,20 | 0,63% | 23,00 |
| 07.02.2025 | 213,40 | 215,20 | 212,75 | 213,85 | 0,35% | - |
| 06.02.2025 | 212,50 | 214,00 | 211,85 | 213,10 | 0,42% | 5,00 |
| 05.02.2025 | 211,20 | 213,30 | 209,85 | 212,20 | 0,52% | - |
| 04.02.2025 | 214,80 | 214,80 | 210,70 | 211,10 | -1,81% | 27,00 |
| 03.02.2025 | 207,45 | 215,35 | 207,45 | 215,00 | 2,82% | 7,00 |
| 31.01.2025 | 210,50 | 211,45 | 209,00 | 209,10 | -0,43% | 34,00 |
| 30.01.2025 | 203,75 | 210,15 | 203,05 | 210,00 | 2,92% | - |
| 29.01.2025 | 207,15 | 208,75 | 204,00 | 204,05 | -1,45% | - |
| 28.01.2025 | 205,45 | 207,30 | 205,10 | 207,05 | 0,80% | - |
| 27.01.2025 | 201,90 | 205,65 | 199,65 | 205,40 | 1,78% | 4,00 |
| 24.01.2025 | 203,85 | 203,85 | 201,30 | 201,80 | -1,03% | - |
| 23.01.2025 | 204,15 | 206,10 | 202,95 | 203,90 | -0,05% | 35,00 |
| 22.01.2025 | 206,15 | 207,45 | 203,15 | 204,00 | -1,09% | - |
| 21.01.2025 | 205,75 | 209,00 | 205,65 | 206,25 | 0,27% | - |
| 20.01.2025 | 207,45 | 207,60 | 205,50 | 205,70 | -1,15% | 2,00 |
| 17.01.2025 | 205,75 | 208,90 | 205,65 | 208,10 | 1,12% | 4,00 |
| 16.01.2025 | 203,85 | 206,65 | 203,55 | 205,80 | 1,06% | - |
| 15.01.2025 | 200,80 | 204,10 | 200,75 | 203,65 | 1,42% | 50,00 |
| 14.01.2025 | 202,50 | 203,35 | 199,40 | 200,80 | -0,94% | - |
| 13.01.2025 | 202,30 | 203,75 | 201,05 | 202,70 | 0,57% | 17,00 |
| 10.01.2025 | 200,98 | 203,80 | 200,95 | 201,55 | 0,30% | 3,00 |
| 09.01.2025 | 200,58 | 201,20 | 200,40 | 200,95 | 0,17% | - |
| 08.01.2025 | 196,33 | 200,90 | 196,05 | 200,60 | 2,11% | 30,00 |
| 07.01.2025 | 193,83 | 196,45 | 192,58 | 196,45 | 1,54% | 14,00 |
| 06.01.2025 | 194,98 | 197,88 | 192,77 | 193,48 | -0,88% | 62,00 |
| 03.01.2025 | 195,10 | 195,65 | 193,83 | 195,20 | 0,04% | - |
| 02.01.2025 | 194,05 | 196,25 | 193,65 | 195,13 | 1,47% | 47,00 |
| 30.12.2024 | 194,63 | 194,73 | 192,20 | 192,30 | -1,05% | - |
| 27.12.2024 | 194,33 | 196,30 | 193,30 | 194,35 | 0,01% | - |
| 23.12.2024 | 195,33 | 197,55 | 192,90 | 194,33 | -0,18% | - |
| 20.12.2024 | 196,83 | 197,10 | 194,58 | 194,68 | -1,17% | 598,00 |
| 19.12.2024 | 198,48 | 198,48 | 194,23 | 196,98 | -0,78% | 35,00 |
| 18.12.2024 | 195,98 | 198,55 | 193,63 | 198,52 | 1,20% | 43,00 |
| 17.12.2024 | 198,93 | 198,93 | 195,60 | 196,18 | -1,38% | 5,00 |
| 16.12.2024 | 198,90 | 200,75 | 197,58 | 198,93 | -0,34% | - |
| 13.12.2024 | 200,80 | 201,25 | 198,85 | 199,60 | -0,61% | 30,00 |
| 12.12.2024 | 200,40 | 201,95 | 199,43 | 200,83 | 0,21% | - |
| 11.12.2024 | 201,20 | 202,45 | 199,75 | 200,40 | -0,40% | 50,00 |
| 10.12.2024 | 201,20 | 203,35 | 200,45 | 201,20 | -0,14% | 16,00 |
| 09.12.2024 | 205,05 | 205,70 | 200,15 | 201,48 | -1,74% | 32,00 |
| 06.12.2024 | 203,55 | 206,80 | 203,45 | 205,05 | 0,66% | 21,00 |
| 05.12.2024 | 205,25 | 207,05 | 202,50 | 203,70 | -0,71% | - |
| 04.12.2024 | 204,35 | 205,85 | 203,35 | 205,15 | 0,34% | - |
| 03.12.2024 | 204,75 | 207,35 | 203,20 | 204,45 | -0,20% | 38,00 |
| 02.12.2024 | 206,35 | 210,05 | 204,30 | 204,85 | -0,85% | 2,00 |
| 29.11.2024 | 207,90 | 208,70 | 205,65 | 206,60 | -0,63% | - |
| 28.11.2024 | 207,45 | 208,15 | 206,95 | 207,90 | 0,22% | 37,00 |
| 27.11.2024 | 208,55 | 209,30 | 206,35 | 207,45 | -0,72% | 5,00 |
| 26.11.2024 | 207,60 | 209,95 | 206,70 | 208,95 | 0,63% | 21,00 |
| 25.11.2024 | 208,15 | 209,20 | 205,30 | 207,65 | -0,24% | 34,00 |
| 22.11.2024 | 204,25 | 208,25 | 203,75 | 208,15 | 2,01% | - |