195,825€
0,37%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.06.2025 | 221,25 | 224,25 | 221,25 | 221,95 | 0,38% | - |
| 05.06.2025 | 222,45 | 223,45 | 219,55 | 221,10 | -0,72% | 18,00 |
| 04.06.2025 | 225,45 | 229,85 | 222,30 | 222,70 | -1,39% | - |
| 03.06.2025 | 224,10 | 227,50 | 223,75 | 225,85 | 0,20% | 30,00 |
| 02.06.2025 | 225,90 | 227,35 | 223,20 | 225,40 | -0,62% | - |
| 30.05.2025 | 224,35 | 227,15 | 223,55 | 226,80 | 1,34% | 20,00 |
| 29.05.2025 | 225,10 | 230,05 | 222,00 | 223,80 | -0,56% | 5,00 |
| 28.05.2025 | 225,10 | 226,90 | 224,10 | 225,05 | 0,09% | 68,00 |
| 27.05.2025 | 224,25 | 226,55 | 221,90 | 224,85 | -0,07% | 22,00 |
| 26.05.2025 | 222,50 | 225,30 | 221,60 | 225,00 | 1,17% | 70,00 |
| 23.05.2025 | 222,55 | 223,95 | 217,95 | 222,40 | -0,04% | - |
| 22.05.2025 | 223,80 | 224,30 | 219,40 | 222,50 | -0,13% | 1,00 |
| 21.05.2025 | 224,70 | 224,70 | 220,45 | 222,80 | -0,27% | 4,00 |
| 20.05.2025 | 222,75 | 224,00 | 221,20 | 223,40 | 0,40% | 2,00 |
| 19.05.2025 | 222,25 | 223,05 | 216,90 | 222,50 | 0,18% | 30,00 |
| 16.05.2025 | 219,20 | 222,10 | 217,80 | 222,10 | 1,51% | - |
| 15.05.2025 | 213,15 | 219,05 | 210,85 | 218,80 | 2,67% | 16,00 |
| 14.05.2025 | 214,55 | 214,55 | 209,85 | 213,10 | 0,28% | 30,00 |