178,825€
3,01%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 173,88 | 178,43 | 173,88 | 177,98 | 2,52% | 72,00 |
| 13.05.2026 | 172,38 | 173,93 | 171,18 | 173,60 | 0,97% | - |
| 12.05.2026 | 167,43 | 174,10 | 167,30 | 171,93 | 2,69% | - |
| 11.05.2026 | 169,73 | 170,50 | 166,85 | 167,43 | -1,20% | 25,00 |
| 08.05.2026 | 171,93 | 173,02 | 169,20 | 169,45 | -1,22% | - |
| 07.05.2026 | 170,02 | 171,83 | 168,65 | 171,55 | 0,63% | 1,00 |
| 06.05.2026 | 174,58 | 174,90 | 170,25 | 170,48 | -2,18% | 34,00 |
| 05.05.2026 | 176,83 | 177,25 | 174,05 | 174,27 | -1,30% | 2,00 |
| 04.05.2026 | 176,23 | 177,55 | 174,98 | 176,58 | -0,72% | 15,00 |
| 30.04.2026 | 178,43 | 179,73 | 175,00 | 177,85 | -0,39% | - |
| 29.04.2026 | 177,73 | 178,65 | 175,40 | 178,55 | 0,29% | - |
| 28.04.2026 | 175,98 | 179,88 | 175,25 | 178,02 | 1,19% | - |
| 27.04.2026 | 178,98 | 179,60 | 175,73 | 175,93 | -1,87% | - |
| 24.04.2026 | 182,25 | 183,90 | 178,68 | 179,27 | -1,85% | 1,00 |
| 23.04.2026 | 175,48 | 182,95 | 174,38 | 182,65 | 4,18% | - |
| 22.04.2026 | 174,88 | 176,27 | 174,40 | 175,33 | 0,17% | 86,00 |
| 21.04.2026 | 177,02 | 178,35 | 174,88 | 175,02 | -0,88% | - |
| 20.04.2026 | 176,52 | 177,70 | 175,35 | 176,58 | 0,07% | - |
| 17.04.2026 | 177,63 | 178,43 | 175,00 | 176,45 | -0,73% | 45,00 |
| 16.04.2026 | 178,25 | 181,55 | 177,63 | 177,75 | -0,18% | 2,00 |
| 15.04.2026 | 179,33 | 180,00 | 177,85 | 178,08 | -0,10% | - |
| 14.04.2026 | 181,38 | 181,68 | 177,08 | 178,25 | -1,60% | - |
| 13.04.2026 | 183,13 | 183,93 | 179,98 | 181,15 | -0,73% | 2,00 |
| 10.04.2026 | 185,63 | 185,73 | 181,52 | 182,48 | -1,66% | 48,00 |
| 09.04.2026 | 185,15 | 186,73 | 184,40 | 185,55 | 0,05% | - |
| 08.04.2026 | 190,02 | 194,27 | 183,45 | 185,45 | -2,75% | 15,00 |
| 07.04.2026 | 193,30 | 193,30 | 190,52 | 190,70 | -1,57% | 1,00 |
| 02.04.2026 | 188,20 | 194,65 | 187,95 | 193,75 | 1,81% | - |
| 01.04.2026 | 189,60 | 190,93 | 187,70 | 190,30 | 0,32% | - |
| 31.03.2026 | 193,43 | 195,65 | 188,83 | 189,70 | -2,44% | 10,00 |
| 30.03.2026 | 187,52 | 195,88 | 185,38 | 194,45 | 2,83% | - |
| 27.03.2026 | 188,30 | 189,83 | 186,08 | 189,10 | 0,01% | 33,00 |
| 26.03.2026 | 185,73 | 189,50 | 184,90 | 189,08 | 1,95% | - |
| 25.03.2026 | 185,48 | 188,18 | 182,18 | 185,45 | -0,87% | 1,00 |
| 24.03.2026 | 186,60 | 188,95 | 186,13 | 187,08 | -0,03% | 1,00 |
| 23.03.2026 | 189,80 | 193,30 | 186,90 | 187,13 | -1,56% | 7,00 |
| 20.03.2026 | 192,90 | 194,05 | 189,98 | 190,10 | -1,17% | 1,00 |
| 19.03.2026 | 193,73 | 195,23 | 191,83 | 192,35 | -1,26% | - |
| 18.03.2026 | 195,40 | 196,10 | 194,10 | 194,80 | -0,20% | 2,00 |
| 17.03.2026 | 194,65 | 196,68 | 193,30 | 195,20 | 0,49% | 118,00 |
| 16.03.2026 | 196,45 | 198,43 | 194,13 | 194,25 | -1,11% | - |
| 13.03.2026 | 196,20 | 198,25 | 195,27 | 196,43 | -0,15% | - |
| 12.03.2026 | 194,15 | 198,80 | 192,35 | 196,73 | 1,50% | - |
| 11.03.2026 | 192,45 | 194,45 | 191,33 | 193,83 | 1,06% | - |
| 10.03.2026 | 197,45 | 199,83 | 189,23 | 191,80 | -3,33% | 1,00 |
| 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% | - |