218,650€
3,60%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 211,35 | 222,50 | 210,60 | 219,65 | 4,07% | 5,00 |
| 29.10.2026 | 209,25 | 214,30 | 208,35 | 211,05 | 0,81% | - |
| 28.10.2026 | 211,95 | 212,40 | 207,50 | 209,35 | -1,04% | - |
| 27.10.2026 | 215,55 | 217,65 | 210,95 | 211,55 | -2,11% | 27,00 |
| 26.10.2026 | 214,65 | 217,20 | 214,20 | 216,10 | 0,79% | 6,00 |
| 23.10.2026 | 215,65 | 218,35 | 212,55 | 214,40 | -0,74% | - |
| 22.10.2026 | 205,25 | 216,10 | 203,25 | 216,00 | 5,57% | 4,00 |
| 21.10.2026 | 207,30 | 209,00 | 204,40 | 204,60 | -1,37% | - |
| 20.10.2026 | 204,30 | 207,60 | 203,50 | 207,45 | 1,44% | 51,00 |
| 19.10.2026 | 207,45 | 207,70 | 203,05 | 204,50 | -0,07% | 16,00 |
| 16.10.2026 | 204,70 | 206,15 | 201,75 | 204,65 | -0,15% | - |
| 15.10.2026 | 201,20 | 205,75 | 199,30 | 204,95 | 2,04% | 2,00 |
| 14.10.2026 | 196,38 | 201,95 | 196,02 | 200,85 | 1,68% | - |
| 13.10.2026 | 196,40 | 198,65 | 195,02 | 197,52 | 0,20% | 1,00 |
| 12.10.2026 | 193,65 | 197,90 | 193,40 | 197,13 | 1,72% | 2,00 |
| 09.10.2026 | 193,43 | 194,88 | 192,50 | 193,80 | 0,03% | - |
| 08.10.2026 | 193,10 | 194,70 | 191,45 | 193,75 | 0,25% | - |
| 07.10.2026 | 191,20 | 195,02 | 189,98 | 193,27 | 1,27% | - |
| 06.10.2026 | 189,63 | 191,60 | 188,02 | 190,85 | 0,41% | - |
| 05.10.2026 | 186,23 | 190,73 | 186,23 | 190,08 | 2,36% | 2,00 |
| 02.10.2026 | 183,73 | 185,80 | 182,80 | 185,70 | 0,66% | 1,00 |
| 01.10.2026 | 185,38 | 188,00 | 183,98 | 184,48 | -0,66% | 2,00 |
| 30.09.2026 | 187,38 | 187,75 | 184,98 | 185,70 | -0,56% | - |
| 29.09.2026 | 187,23 | 188,23 | 185,95 | 186,75 | -0,16% | 6,00 |
| 28.09.2026 | 186,20 | 188,73 | 185,98 | 187,05 | 0,32% | 14,00 |
| 25.09.2026 | 186,08 | 187,50 | 185,40 | 186,45 | -0,51% | - |
| 24.09.2026 | 187,10 | 190,10 | 186,70 | 187,40 | 0,07% | 16,00 |
| 23.09.2026 | 187,18 | 189,30 | 186,65 | 187,27 | 0,17% | - |
| 22.09.2026 | 186,43 | 188,30 | 185,93 | 186,95 | 0,16% | - |
| 21.09.2026 | 190,83 | 191,08 | 186,60 | 186,65 | -2,20% | 1,00 |
| 18.09.2026 | 190,77 | 191,40 | 188,73 | 190,85 | -0,16% | - |
| 17.09.2026 | 191,65 | 193,10 | 189,60 | 191,15 | -0,47% | - |
| 16.09.2026 | 193,27 | 194,98 | 192,00 | 192,05 | -0,97% | 1,00 |
| 15.09.2026 | 195,75 | 196,15 | 193,60 | 193,93 | -0,79% | 5,00 |
| 14.09.2026 | 193,13 | 197,40 | 191,60 | 195,48 | 1,74% | - |
| 11.09.2026 | 190,43 | 193,05 | 190,25 | 192,13 | 0,73% | 1,00 |
| 10.09.2026 | 191,18 | 193,23 | 190,48 | 190,73 | 0,29% | - |
| 09.09.2026 | 190,75 | 191,45 | 188,68 | 190,18 | -0,42% | - |
| 08.09.2026 | 191,33 | 191,88 | 189,43 | 190,98 | -0,18% | - |
| 07.09.2026 | 191,98 | 191,98 | 190,93 | 191,33 | -0,33% | - |
| 04.09.2026 | 193,65 | 194,50 | 191,50 | 191,95 | -1,11% | - |
| 03.09.2026 | 192,90 | 194,13 | 191,23 | 194,10 | 1,03% | - |
| 02.09.2026 | 193,77 | 194,23 | 190,30 | 192,13 | 0,20% | 7,00 |
| 01.09.2026 | 190,18 | 193,50 | 189,58 | 191,75 | 0,79% | 1,00 |
| 31.08.2026 | 191,15 | 193,20 | 190,18 | 190,25 | -0,83% | 1,00 |
| 28.08.2026 | 188,18 | 192,13 | 187,60 | 191,85 | 1,98% | - |
| 27.08.2026 | 190,65 | 191,63 | 187,80 | 188,13 | -1,23% | - |
| 26.08.2026 | 189,25 | 192,15 | 189,08 | 190,48 | 0,20% | 2,00 |
| 25.08.2026 | 191,25 | 192,52 | 189,05 | 190,10 | -0,48% | - |
| 24.08.2026 | 188,98 | 192,13 | 188,60 | 191,02 | 1,25% | 14,00 |
| 21.08.2026 | 187,95 | 189,20 | 187,27 | 188,68 | -0,04% | - |
| 20.08.2026 | 190,95 | 190,95 | 188,13 | 188,75 | -0,20% | - |
| 19.08.2026 | 187,45 | 192,23 | 185,08 | 189,13 | 0,52% | 1,00 |
| 18.08.2026 | 186,02 | 189,08 | 184,98 | 188,15 | 1,21% | 72,00 |
| 17.08.2026 | 185,58 | 186,10 | 184,23 | 185,90 | -0,04% | 3,00 |
| 14.08.2026 | 186,68 | 186,93 | 184,58 | 185,98 | -0,60% | - |
| 13.08.2026 | 187,35 | 187,80 | 185,43 | 187,10 | 0,79% | 1,00 |
| 12.08.2026 | 186,33 | 188,33 | 183,88 | 185,63 | -0,67% | - |
| 11.08.2026 | 186,10 | 188,08 | 184,95 | 186,88 | 0,42% | 1,00 |
| 10.08.2026 | 184,90 | 187,43 | 184,90 | 186,10 | 0,94% | 2,00 |
| 07.08.2026 | 181,83 | 189,75 | 180,43 | 184,38 | 1,89% | - |
| 06.08.2026 | 179,18 | 181,58 | 177,80 | 180,95 | 1,10% | - |
| 05.08.2026 | 181,35 | 181,50 | 177,45 | 178,98 | -0,82% | 2,00 |
| 04.08.2026 | 182,45 | 183,95 | 178,70 | 180,45 | -0,91% | - |
| 03.08.2026 | 183,60 | 183,93 | 181,43 | 182,10 | -0,37% | - |
| 31.07.2026 | 184,43 | 184,68 | 181,40 | 182,77 | 0,10% | 3,00 |
| 30.07.2026 | 190,90 | 192,05 | 181,23 | 182,60 | -4,60% | 5,00 |
| 29.07.2026 | 190,02 | 195,48 | 189,25 | 191,40 | 0,35% | - |
| 28.07.2026 | 190,20 | 194,55 | 189,95 | 190,73 | 0,07% | - |
| 27.07.2026 | 190,80 | 193,85 | 188,98 | 190,60 | -0,31% | 1,00 |
| 24.07.2026 | 191,10 | 192,25 | 189,58 | 191,20 | 0,25% | 21,00 |
| 23.07.2026 | 189,80 | 192,48 | 188,65 | 190,73 | 0,77% | - |
| 22.07.2026 | 187,93 | 190,43 | 187,55 | 189,27 | 0,53% | - |
| 21.07.2026 | 193,90 | 194,40 | 187,48 | 188,27 | -2,56% | - |
| 20.07.2026 | 194,35 | 195,48 | 192,35 | 193,23 | -0,54% | - |
| 17.07.2026 | 194,60 | 199,55 | 192,75 | 194,27 | -0,58% | 10,00 |
| 16.07.2026 | 189,75 | 197,10 | 188,90 | 195,40 | 2,95% | - |
| 15.07.2026 | 192,70 | 193,68 | 189,75 | 189,80 | -1,45% | - |
| 14.07.2026 | 196,25 | 196,38 | 191,60 | 192,60 | -1,96% | - |
| 13.07.2026 | 192,00 | 196,93 | 191,00 | 196,45 | 2,44% | 1,00 |
| 10.07.2026 | 191,33 | 192,83 | 189,27 | 191,77 | 0,46% | - |
| 09.07.2026 | 192,90 | 193,58 | 189,85 | 190,90 | -1,20% | - |
| 08.07.2026 | 195,30 | 197,27 | 192,85 | 193,23 | -0,83% | 48,00 |
| 07.07.2026 | 187,68 | 195,60 | 186,93 | 194,85 | 3,48% | - |
| 06.07.2026 | 190,75 | 191,48 | 187,50 | 188,30 | -1,28% | - |
| 03.07.2026 | 190,20 | 190,85 | 189,80 | 190,75 | 0,22% | - |
| 02.07.2026 | 188,05 | 190,88 | 185,00 | 190,33 | 0,54% | - |
| 01.07.2026 | 186,55 | 189,77 | 185,98 | 189,30 | 1,46% | 6,00 |
| 30.06.2026 | 187,95 | 189,08 | 186,15 | 186,58 | -0,71% | - |
| 29.06.2026 | 190,08 | 191,93 | 187,40 | 187,90 | -0,86% | 10,00 |
| 26.06.2026 | 187,77 | 190,60 | 186,30 | 189,52 | 0,78% | 27,00 |
| 25.06.2026 | 188,05 | 190,05 | 185,85 | 188,05 | -0,27% | - |
| 24.06.2026 | 183,73 | 190,02 | 183,08 | 188,55 | 2,57% | 29,00 |
| 23.06.2026 | 177,55 | 183,95 | 176,35 | 183,83 | 2,57% | - |
| 22.06.2026 | 177,85 | 180,13 | 176,50 | 179,23 | 0,38% | 3,00 |
| 19.06.2026 | 178,55 | 178,80 | 178,10 | 178,55 | 0,08% | 16,00 |
| 18.06.2026 | 179,33 | 181,52 | 177,00 | 178,40 | -1,48% | 19,00 |
| 17.06.2026 | 180,40 | 181,15 | 178,50 | 181,08 | 0,81% | 6,00 |
| 16.06.2026 | 179,70 | 181,55 | 179,02 | 179,63 | 0,29% | - |
| 15.06.2026 | 181,48 | 183,40 | 178,48 | 179,10 | -0,93% | 1,00 |