190,490€
1,90%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 186,87 | 191,09 | 185,99 | 190,48 | 1,90% | 110,00 |
| 08.01.2026 | 185,44 | 188,15 | 184,13 | 186,93 | 0,70% | 143,00 |
| 07.01.2026 | 187,56 | 188,55 | 185,09 | 185,63 | -1,14% | 135,00 |
| 06.01.2026 | 187,62 | 188,65 | 185,37 | 187,78 | 0,32% | 27,00 |
| 05.01.2026 | 186,72 | 187,36 | 183,96 | 187,18 | 0,72% | 106,00 |
| 02.01.2026 | 187,26 | 189,01 | 185,04 | 185,85 | -1,49% | 95,00 |
| 30.12.2025 | 188,96 | 189,16 | 188,63 | 188,67 | -0,23% | - |
| 29.12.2025 | 188,51 | 189,80 | 187,16 | 189,10 | 1,26% | 223,00 |
| 23.12.2025 | 186,45 | 187,50 | 184,77 | 186,75 | 0,13% | 8,00 |
| 22.12.2025 | 184,04 | 186,68 | 182,67 | 186,50 | 0,69% | 66,00 |
| 19.12.2025 | 185,69 | 186,54 | 184,93 | 185,22 | -0,76% | - |
| 18.12.2025 | 187,10 | 188,34 | 185,86 | 186,63 | -0,34% | 4,00 |
| 17.12.2025 | 187,21 | 188,05 | 186,03 | 187,27 | 0,34% | 166,00 |
| 16.12.2025 | 187,08 | 187,15 | 185,41 | 186,64 | 0,54% | 135,00 |
| 15.12.2025 | 183,58 | 185,80 | 182,66 | 185,64 | 1,16% | 408,00 |
| 12.12.2025 | 178,99 | 184,68 | 178,99 | 183,52 | 1,80% | 6,00 |
| 11.12.2025 | 178,93 | 181,32 | 178,39 | 180,27 | 0,53% | 29,00 |
| 10.12.2025 | 180,20 | 180,34 | 178,35 | 179,32 | -0,54% | 49,00 |
| 09.12.2025 | 179,82 | 182,58 | 179,82 | 180,29 | -0,56% | 25,00 |
| 08.12.2025 | 183,63 | 183,92 | 180,98 | 181,31 | -1,39% | 124,00 |
| 05.12.2025 | 183,06 | 184,98 | 182,56 | 183,87 | 0,05% | 2,00 |
| 04.12.2025 | 185,37 | 186,50 | 183,25 | 183,78 | -0,78% | 1,00 |
| 03.12.2025 | 184,64 | 186,46 | 183,89 | 185,23 | 0,21% | 28,00 |
| 02.12.2025 | 186,04 | 186,58 | 183,93 | 184,84 | -0,88% | 45,00 |
| 01.12.2025 | 187,91 | 188,80 | 186,48 | 186,48 | -0,62% | 1,00 |
| 28.11.2025 | 188,85 | 189,16 | 187,00 | 187,64 | -0,24% | 71,00 |
| 27.11.2025 | 187,45 | 189,07 | 187,32 | 188,10 | 0,21% | 23,00 |
| 26.11.2025 | 186,56 | 188,37 | 186,40 | 187,70 | 0,32% | 53,00 |
| 25.11.2025 | 183,94 | 187,29 | 183,20 | 187,10 | 1,74% | 126,00 |
| 24.11.2025 | 188,46 | 188,47 | 183,74 | 183,90 | -2,32% | 426,00 |
| 21.11.2025 | 188,40 | 189,74 | 186,53 | 188,27 | -0,03% | 218,00 |
| 20.11.2025 | 187,39 | 188,63 | 185,09 | 188,33 | 0,43% | 29,00 |
| 19.11.2025 | 182,60 | 188,38 | 181,68 | 187,53 | 2,80% | 192,00 |
| 18.11.2025 | 178,91 | 182,46 | 178,59 | 182,42 | 1,71% | 66,00 |
| 17.11.2025 | 179,49 | 180,84 | 179,28 | 179,36 | -0,46% | 71,00 |
| 14.11.2025 | 176,24 | 181,54 | 175,77 | 180,19 | 1,73% | 409,00 |
| 13.11.2025 | 175,97 | 178,44 | 175,20 | 177,13 | 0,43% | 190,00 |
| 12.11.2025 | 175,67 | 177,91 | 175,16 | 176,37 | 0,51% | 719,00 |
| 11.11.2025 | 173,69 | 175,69 | 173,00 | 175,48 | 1,32% | 218,00 |
| 10.11.2025 | 175,21 | 175,23 | 171,00 | 173,19 | -0,64% | 47,00 |
| 07.11.2025 | 173,13 | 174,84 | 172,49 | 174,31 | 0,68% | 160,00 |
| 06.11.2025 | 174,99 | 175,05 | 172,47 | 173,13 | -1,04% | 158,00 |
| 05.11.2025 | 174,59 | 175,92 | 173,99 | 174,95 | 0,47% | 679,00 |
| 04.11.2025 | 170,87 | 174,25 | 170,12 | 174,13 | 2,02% | 317,00 |
| 03.11.2025 | 174,06 | 174,79 | 168,74 | 170,69 | -1,54% | 495,00 |
| 31.10.2025 | 173,44 | 174,33 | 171,96 | 173,36 | 0,16% | 363,00 |
| 30.10.2025 | 170,71 | 174,14 | 170,00 | 173,09 | 1,42% | 328,00 |
| 29.10.2025 | 176,55 | 176,55 | 169,97 | 170,67 | -2,74% | 668,00 |
| 28.10.2025 | 176,82 | 179,66 | 169,65 | 175,48 | -3,04% | 1.103,00 |
| 27.10.2025 | 184,92 | 186,56 | 174,35 | 180,98 | -1,93% | 347,00 |
| 24.10.2025 | 185,93 | 186,90 | 184,27 | 184,55 | -0,74% | 111,00 |
| 23.10.2025 | 186,63 | 187,43 | 184,34 | 185,92 | -0,41% | 137,00 |
| 22.10.2025 | 185,42 | 188,89 | 184,87 | 186,69 | 0,70% | 197,00 |
| 21.10.2025 | 185,18 | 186,42 | 184,81 | 185,39 | 0,17% | 182,00 |
| 20.10.2025 | 185,02 | 185,71 | 183,73 | 185,08 | 0,20% | 287,00 |
| 17.10.2025 | 182,91 | 185,20 | 181,13 | 184,71 | 1,31% | 184,00 |
| 16.10.2025 | 183,49 | 183,99 | 181,71 | 182,32 | -0,82% | 441,00 |
| 15.10.2025 | 188,00 | 188,04 | 183,13 | 183,83 | -2,18% | 154,00 |
| 14.10.2025 | 187,29 | 189,10 | 186,81 | 187,93 | 0,10% | 131,00 |
| 13.10.2025 | 188,68 | 190,51 | 187,15 | 187,75 | -0,49% | 14,00 |
| 10.10.2025 | 188,15 | 189,80 | 186,87 | 188,67 | 0,23% | 36,00 |
| 09.10.2025 | 188,55 | 189,67 | 187,32 | 188,23 | -0,65% | 153,00 |
| 08.10.2025 | 186,91 | 189,71 | 186,71 | 189,47 | 1,54% | 90,00 |
| 07.10.2025 | 185,91 | 186,97 | 185,47 | 186,59 | 0,64% | 271,00 |
| 06.10.2025 | 187,17 | 188,49 | 185,30 | 185,40 | -1,19% | 110,00 |
| 03.10.2025 | 185,03 | 188,35 | 184,29 | 187,64 | 1,38% | 71,00 |
| 02.10.2025 | 187,63 | 187,63 | 184,94 | 185,09 | -1,43% | 144,00 |
| 01.10.2025 | 187,80 | 188,51 | 185,60 | 187,77 | -0,25% | 90,00 |
| 30.09.2025 | 188,31 | 188,77 | 186,32 | 188,25 | 0,79% | 23,00 |
| 29.09.2025 | 186,79 | 187,39 | 185,39 | 186,78 | 0,06% | 176,00 |
| 26.09.2025 | 186,65 | 188,77 | 185,84 | 186,67 | 0,02% | 19,00 |
| 25.09.2025 | 187,09 | 189,39 | 186,53 | 186,63 | -0,12% | 6,00 |
| 24.09.2025 | 184,52 | 187,77 | 184,44 | 186,86 | 1,31% | 80,00 |
| 23.09.2025 | 183,15 | 185,17 | 182,33 | 184,45 | 0,14% | 288,00 |
| 22.09.2025 | 184,40 | 185,45 | 182,90 | 184,20 | -0,17% | 140,00 |
| 19.09.2025 | 183,91 | 185,26 | 183,27 | 184,51 | 0,71% | 256,00 |
| 18.09.2025 | 182,68 | 184,05 | 181,87 | 183,21 | 0,51% | 633,00 |
| 17.09.2025 | 180,53 | 182,89 | 180,37 | 182,28 | 0,89% | 40,00 |
| 16.09.2025 | 184,51 | 184,51 | 180,61 | 180,67 | -1,82% | 362,00 |
| 15.09.2025 | 185,94 | 187,04 | 183,44 | 184,01 | -1,30% | 369,00 |
| 12.09.2025 | 187,36 | 188,43 | 185,46 | 186,43 | -0,42% | 746,00 |
| 11.09.2025 | 186,83 | 187,64 | 183,46 | 187,21 | 0,89% | 1.419,00 |
| 10.09.2025 | 186,95 | 187,85 | 184,97 | 185,55 | -0,97% | 82,00 |
| 09.09.2025 | 186,11 | 187,47 | 184,95 | 187,37 | 0,99% | 110,00 |
| 08.09.2025 | 187,76 | 189,13 | 185,53 | 185,53 | -1,22% | 392,00 |
| 05.09.2025 | 193,30 | 193,30 | 186,09 | 187,83 | -2,72% | 148,00 |
| 04.09.2025 | 191,93 | 194,40 | 191,60 | 193,08 | 0,41% | 12,00 |
| 03.09.2025 | 194,21 | 194,53 | 191,07 | 192,30 | -0,82% | 40,00 |
| 02.09.2025 | 193,69 | 194,89 | 192,14 | 193,89 | 0,10% | 979,00 |
| 01.09.2025 | 193,38 | 194,04 | 192,60 | 193,69 | 0,02% | 28,00 |
| 29.08.2025 | 192,38 | 193,93 | 191,69 | 193,66 | 0,75% | 67,00 |
| 28.08.2025 | 194,17 | 196,01 | 191,34 | 192,21 | -0,99% | 688,00 |
| 27.08.2025 | 194,07 | 194,93 | 193,68 | 194,14 | 0,22% | 23,00 |
| 26.08.2025 | 193,01 | 193,85 | 191,88 | 193,71 | 0,31% | 202,00 |
| 25.08.2025 | 193,69 | 195,20 | 192,21 | 193,12 | -0,27% | 23,00 |
| 22.08.2025 | 198,28 | 199,25 | 193,45 | 193,64 | -2,05% | 22,00 |
| 21.08.2025 | 197,40 | 198,17 | 196,57 | 197,70 | 0,16% | 16,00 |
| 20.08.2025 | 196,00 | 199,38 | 195,34 | 197,38 | 0,64% | 1,00 |
| 19.08.2025 | 192,26 | 196,45 | 191,54 | 196,12 | 2,01% | 230,00 |
| 18.08.2025 | 193,81 | 195,08 | 191,95 | 192,25 | -0,82% | 47,00 |