183,490€
-2,36%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 188,00 | 188,04 | 183,32 | 183,61 | -2,30% | 126,00 |
| 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 |
| 15.08.2025 | 194,46 | 195,54 | 192,35 | 193,83 | -0,02% | 7,00 |
| 14.08.2025 | 196,53 | 197,71 | 190,98 | 193,86 | -1,29% | 78,00 |
| 13.08.2025 | 199,47 | 199,97 | 195,82 | 196,40 | -1,61% | 600,00 |
| 12.08.2025 | 204,25 | 204,85 | 199,22 | 199,61 | -2,32% | 108,00 |
| 11.08.2025 | 200,51 | 204,38 | 200,48 | 204,35 | 1,19% | 978,00 |
| 08.08.2025 | 199,96 | 202,30 | 199,33 | 201,95 | 1,00% | 188,00 |
| 07.08.2025 | 198,29 | 200,68 | 198,29 | 199,96 | 0,65% | 37,00 |
| 06.08.2025 | 199,11 | 199,95 | 197,01 | 198,67 | 0,11% | 22,00 |
| 05.08.2025 | 198,92 | 200,35 | 198,36 | 198,46 | -0,41% | 153,00 |
| 04.08.2025 | 197,50 | 199,72 | 197,27 | 199,28 | 0,70% | 57,00 |
| 01.08.2025 | 202,05 | 202,15 | 197,04 | 197,89 | -1,24% | 158,00 |
| 31.07.2025 | 203,33 | 204,48 | 200,10 | 200,38 | -1,70% | 2.534,00 |
| 30.07.2025 | 202,95 | 206,60 | 202,88 | 203,85 | -0,07% | 58,00 |
| 29.07.2025 | 197,51 | 208,20 | 197,51 | 204,00 | 3,64% | 2.248,00 |
| 28.07.2025 | 194,71 | 197,51 | 194,71 | 196,84 | 0,66% | 333,00 |
| 25.07.2025 | 196,63 | 197,68 | 195,26 | 195,54 | -0,21% | 26,00 |
| 24.07.2025 | 192,78 | 196,24 | 192,54 | 195,95 | 1,09% | 12,00 |
| 23.07.2025 | 194,47 | 194,76 | 192,53 | 193,83 | 0,31% | 413,00 |
| 22.07.2025 | 193,52 | 195,03 | 191,68 | 193,23 | 0,24% | 217,00 |
| 21.07.2025 | 195,55 | 196,10 | 192,60 | 192,76 | -1,45% | 1.123,00 |
| 18.07.2025 | 194,00 | 196,01 | 193,63 | 195,59 | 0,40% | 224,00 |
| 17.07.2025 | 193,48 | 195,41 | 192,74 | 194,81 | 0,37% | 111,00 |
| 16.07.2025 | 195,28 | 195,91 | 191,44 | 194,09 | -0,36% | 93,00 |
| 15.07.2025 | 196,54 | 196,83 | 194,65 | 194,80 | -0,90% | 53,00 |
| 14.07.2025 | 192,85 | 196,70 | 192,50 | 196,56 | 1,72% | 22,00 |
| 11.07.2025 | 193,30 | 193,79 | 191,61 | 193,24 | 0,19% | 622,00 |
| 10.07.2025 | 192,93 | 194,28 | 191,25 | 192,87 | 0,10% | 107,00 |
| 09.07.2025 | 192,65 | 193,48 | 190,66 | 192,68 | 0,47% | 201,00 |
| 08.07.2025 | 193,65 | 194,05 | 191,65 | 191,78 | -0,88% | 29,00 |
| 07.07.2025 | 192,40 | 194,26 | 191,70 | 193,48 | 0,61% | 55,00 |
| 04.07.2025 | 192,93 | 193,75 | 190,72 | 192,30 | -0,33% | 119,00 |
| 03.07.2025 | 190,21 | 193,87 | 189,26 | 192,93 | 1,93% | 450,00 |
| 02.07.2025 | 193,82 | 195,17 | 188,91 | 189,28 | -2,49% | 66,00 |
| 01.07.2025 | 192,89 | 195,46 | 192,79 | 194,11 | -0,08% | - |
| 30.06.2025 | 195,42 | 196,29 | 193,19 | 194,26 | -0,36% | - |
| 27.06.2025 | 193,98 | 195,86 | 193,21 | 194,96 | 0,59% | - |
| 26.06.2025 | 196,05 | 196,61 | 192,90 | 193,82 | -1,26% | - |
| 25.06.2025 | 201,83 | 202,60 | 195,78 | 196,30 | -2,77% | - |
| 24.06.2025 | 203,50 | 204,18 | 199,78 | 201,90 | -0,43% | 56,00 |
| 23.06.2025 | 201,70 | 203,65 | 200,50 | 202,77 | 0,66% | 12,00 |
| 20.06.2025 | 202,15 | 203,93 | 200,55 | 201,45 | -0,02% | 55,00 |
| 19.06.2025 | 203,35 | 203,43 | 201,50 | 201,50 | -0,81% | - |
| 18.06.2025 | 203,75 | 204,23 | 202,38 | 203,15 | -0,28% | 12,00 |
| 17.06.2025 | 203,00 | 204,70 | 201,23 | 203,73 | 0,49% | - |
| 16.06.2025 | 204,75 | 205,75 | 202,38 | 202,73 | -0,84% | 18,00 |
| 13.06.2025 | 203,05 | 207,52 | 202,63 | 204,45 | -0,05% | 120,00 |
| 12.06.2025 | 204,05 | 204,83 | 200,63 | 204,55 | 0,26% | 93,00 |
| 11.06.2025 | 204,90 | 206,10 | 202,10 | 204,02 | -0,38% | 104,00 |
| 10.06.2025 | 205,27 | 206,55 | 203,40 | 204,80 | 0,01% | 364,00 |
| 09.06.2025 | 207,52 | 208,13 | 202,25 | 204,77 | -1,25% | 59,00 |
| 06.06.2025 | 208,55 | 210,65 | 207,02 | 207,38 | -0,49% | 309,00 |
| 05.06.2025 | 209,27 | 210,18 | 206,75 | 208,40 | -0,55% | 725,00 |
| 04.06.2025 | 210,90 | 211,68 | 209,23 | 209,55 | -0,91% | 22,00 |
| 03.06.2025 | 211,27 | 213,13 | 210,13 | 211,48 | 0,02% | 6,00 |
| 02.06.2025 | 212,18 | 212,77 | 208,80 | 211,43 | -0,46% | 470,00 |
| 30.05.2025 | 209,25 | 212,85 | 208,75 | 212,40 | 1,60% | 153,00 |
| 29.05.2025 | 211,85 | 213,30 | 207,27 | 209,05 | -0,43% | - |