214,000€
-1,03%
Echtzeit-Aktienkurs Waste Management
Bid:
Ask:
Aktienkurse zur Waste Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 216,13 | 216,13 | 208,55 | 214,85 | -0,64% | 309,00 |
| 02.04.2025 | 216,33 | 217,30 | 213,38 | 216,23 | -0,17% | 33,00 |
| 01.04.2025 | 214,08 | 217,02 | 211,95 | 216,60 | 1,03% | 642,00 |
| 31.03.2025 | 210,45 | 214,95 | 208,50 | 214,40 | 1,82% | 17,00 |
| 28.03.2025 | 212,10 | 212,83 | 210,38 | 210,58 | -0,70% | 28,00 |
| 27.03.2025 | 211,60 | 214,65 | 211,13 | 212,05 | -0,41% | 137,00 |
| 26.03.2025 | 211,30 | 214,15 | 209,75 | 212,93 | 1,45% | 31,00 |
| 25.03.2025 | 210,15 | 211,10 | 208,10 | 209,88 | 0,19% | 308,00 |
| 24.03.2025 | 206,83 | 210,80 | 206,83 | 209,48 | 0,34% | 30,00 |
| 21.03.2025 | 208,98 | 210,27 | 206,77 | 208,77 | 0,07% | 668,00 |
| 20.03.2025 | 208,52 | 211,40 | 208,23 | 208,63 | 0,00% | 42,00 |
| 19.03.2025 | 206,75 | 209,35 | 206,00 | 208,63 | 1,13% | 25,00 |
| 18.03.2025 | 208,93 | 210,13 | 205,40 | 206,30 | -1,19% | 68,00 |
| 17.03.2025 | 206,27 | 209,50 | 205,75 | 208,77 | 1,08% | 121,00 |
| 14.03.2025 | 205,75 | 206,85 | 203,08 | 206,55 | 0,46% | 47,00 |
| 13.03.2025 | 204,43 | 207,38 | 203,60 | 205,60 | 0,07% | 138,00 |
| 12.03.2025 | 206,20 | 207,45 | 204,38 | 205,45 | 0,28% | 111,00 |
| 11.03.2025 | 209,65 | 210,10 | 204,75 | 204,88 | -2,16% | 134,00 |
| 10.03.2025 | 211,93 | 214,25 | 209,02 | 209,40 | -1,03% | 48,00 |
| 07.03.2025 | 210,65 | 212,10 | 205,93 | 211,58 | 1,05% | 516,00 |
| 06.03.2025 | 213,55 | 214,43 | 208,27 | 209,38 | -2,00% | 44,00 |
| 05.03.2025 | 216,43 | 218,65 | 211,70 | 213,65 | -1,42% | 1.307,00 |
| 04.03.2025 | 224,08 | 224,08 | 216,18 | 216,73 | -2,85% | 47,00 |
| 03.03.2025 | 223,58 | 224,73 | 221,60 | 223,08 | -0,62% | 50,00 |
| 28.02.2025 | 220,73 | 224,60 | 220,33 | 224,48 | 1,75% | 56,00 |
| 27.02.2025 | 218,13 | 221,73 | 218,13 | 220,63 | 1,19% | 9,00 |
| 26.02.2025 | 219,58 | 220,60 | 217,20 | 218,02 | -0,62% | - |
| 25.02.2025 | 219,43 | 221,08 | 218,33 | 219,38 | -0,05% | 756,00 |
| 24.02.2025 | 217,93 | 220,18 | 215,65 | 219,48 | 0,79% | 72,00 |
| 21.02.2025 | 218,18 | 219,35 | 216,55 | 217,75 | -0,19% | 55,00 |
| 20.02.2025 | 219,27 | 219,55 | 216,70 | 218,18 | -0,42% | 35,00 |
| 19.02.2025 | 219,15 | 219,75 | 217,85 | 219,10 | 0,19% | 15,00 |
| 18.02.2025 | 217,83 | 219,83 | 214,63 | 218,68 | 0,39% | 93,00 |
| 17.02.2025 | 217,18 | 218,08 | 216,93 | 217,83 | 0,33% | 33,00 |
| 14.02.2025 | 217,73 | 219,30 | 216,60 | 217,10 | -0,20% | 60,00 |
| 13.02.2025 | 219,05 | 219,58 | 216,80 | 217,52 | -0,62% | 16,00 |
| 12.02.2025 | 217,63 | 219,55 | 217,27 | 218,88 | 0,05% | 1,00 |
| 11.02.2025 | 219,52 | 219,52 | 217,58 | 218,77 | -0,08% | 755,00 |
| 10.02.2025 | 217,73 | 219,38 | 217,13 | 218,95 | 0,55% | 230,00 |
| 07.02.2025 | 216,13 | 218,98 | 215,70 | 217,75 | 0,65% | 539,00 |
| 06.02.2025 | 216,08 | 217,63 | 215,70 | 216,35 | 0,19% | 382,00 |
| 05.02.2025 | 214,02 | 216,40 | 212,70 | 215,95 | 0,77% | 28,00 |
| 04.02.2025 | 217,98 | 217,98 | 213,50 | 214,30 | -1,46% | 151,00 |
| 03.02.2025 | 210,73 | 219,75 | 210,55 | 217,48 | 2,49% | 402,00 |
| 31.01.2025 | 214,13 | 214,90 | 211,83 | 212,20 | -0,63% | 60,00 |
| 30.01.2025 | 201,10 | 214,10 | 201,10 | 213,55 | 5,97% | 57,00 |
| 29.01.2025 | 204,50 | 206,68 | 201,45 | 201,52 | -1,55% | - |
| 28.01.2025 | 206,85 | 206,85 | 202,46 | 204,70 | 0,59% | 58,00 |
| 27.01.2025 | 198,52 | 204,00 | 197,23 | 203,50 | 1,97% | 63,00 |
| 24.01.2025 | 202,35 | 202,35 | 198,71 | 199,56 | -0,99% | 443,00 |
| 23.01.2025 | 203,05 | 203,93 | 200,98 | 201,55 | -0,71% | 35,00 |
| 22.01.2025 | 204,25 | 206,50 | 201,08 | 203,00 | -0,70% | 20,00 |
| 21.01.2025 | 206,50 | 206,98 | 203,35 | 204,43 | -0,99% | 4,00 |
| 20.01.2025 | 205,50 | 206,58 | 205,33 | 206,48 | 0,21% | 19,00 |
| 17.01.2025 | 204,80 | 207,23 | 203,23 | 206,05 | 0,57% | 238,00 |
| 16.01.2025 | 201,05 | 205,27 | 200,49 | 204,88 | 1,22% | 18,00 |
| 15.01.2025 | 200,85 | 202,93 | 199,98 | 202,40 | 0,78% | 120,00 |
| 14.01.2025 | 202,75 | 203,98 | 199,57 | 200,83 | -1,00% | 26,00 |
| 13.01.2025 | 202,10 | 203,63 | 201,00 | 202,85 | 0,37% | 106,00 |
| 10.01.2025 | 202,35 | 204,20 | 200,40 | 202,10 | -0,01% | 290,00 |
| 09.01.2025 | 200,30 | 203,13 | 200,07 | 202,13 | 0,96% | 185,00 |
| 08.01.2025 | 195,59 | 200,83 | 195,54 | 200,20 | 1,88% | 132,00 |
| 07.01.2025 | 194,49 | 196,60 | 193,29 | 196,51 | 1,15% | 98,00 |
| 06.01.2025 | 195,57 | 195,99 | 192,84 | 194,27 | -0,73% | 277,00 |
| 03.01.2025 | 195,33 | 197,14 | 194,27 | 195,69 | 0,13% | 106,00 |
| 02.01.2025 | 195,71 | 196,88 | 194,56 | 195,43 | 0,49% | 75,00 |
| 30.12.2024 | 195,64 | 196,00 | 194,16 | 194,47 | -0,38% | 55,00 |
| 27.12.2024 | 197,14 | 197,41 | 195,00 | 195,22 | -0,36% | 52,00 |
| 23.12.2024 | 197,91 | 198,66 | 194,20 | 195,92 | -1,00% | 26,00 |
| 20.12.2024 | 198,55 | 199,96 | 196,27 | 197,89 | -0,33% | 46,00 |
| 19.12.2024 | 199,50 | 199,83 | 197,01 | 198,54 | -0,48% | 72,00 |
| 18.12.2024 | 199,90 | 200,18 | 197,42 | 199,50 | -0,20% | 78,00 |
| 17.12.2024 | 201,80 | 202,35 | 198,35 | 199,88 | -0,94% | 325,00 |
| 16.12.2024 | 203,55 | 205,50 | 201,23 | 201,77 | -0,98% | 132,00 |
| 13.12.2024 | 205,25 | 205,43 | 202,75 | 203,77 | -0,72% | 58,00 |
| 12.12.2024 | 204,70 | 206,02 | 203,45 | 205,25 | 0,28% | 173,00 |
| 11.12.2024 | 205,83 | 206,55 | 203,55 | 204,68 | -0,56% | 200,00 |
| 10.12.2024 | 206,20 | 207,25 | 204,88 | 205,83 | -0,18% | 118,00 |
| 09.12.2024 | 210,73 | 210,75 | 205,15 | 206,20 | -1,86% | 212,00 |
| 06.12.2024 | 211,02 | 212,93 | 209,93 | 210,10 | -0,83% | 118,00 |
| 05.12.2024 | 213,25 | 214,68 | 211,18 | 211,85 | -0,66% | 7,00 |
| 04.12.2024 | 213,52 | 216,15 | 213,02 | 213,25 | -0,14% | 136,00 |
| 03.12.2024 | 214,90 | 215,13 | 213,40 | 213,55 | -0,64% | 342,00 |
| 02.12.2024 | 215,73 | 218,77 | 213,63 | 214,93 | -0,36% | 62,00 |
| 29.11.2024 | 216,73 | 218,08 | 215,63 | 215,70 | -0,47% | 27,00 |
| 28.11.2024 | 216,18 | 217,35 | 216,18 | 216,73 | 0,25% | 131,00 |
| 27.11.2024 | 217,35 | 218,58 | 214,55 | 216,18 | -0,49% | 30,00 |
| 26.11.2024 | 216,05 | 218,25 | 214,45 | 217,25 | 0,57% | 115,00 |
| 25.11.2024 | 215,43 | 216,13 | 213,52 | 216,02 | 0,41% | 122,00 |
| 22.11.2024 | 211,52 | 215,80 | 211,27 | 215,15 | 1,75% | 79,00 |
| 21.11.2024 | 207,52 | 212,23 | 206,88 | 211,45 | 1,87% | 39,00 |
| 20.11.2024 | 206,30 | 208,80 | 205,27 | 207,58 | 0,62% | 64,00 |
| 19.11.2024 | 206,00 | 207,63 | 204,08 | 206,30 | 0,13% | 180,00 |
| 18.11.2024 | 206,73 | 207,48 | 205,52 | 206,02 | -0,33% | 135,00 |
| 15.11.2024 | 210,88 | 210,88 | 206,38 | 206,70 | -1,98% | 392,00 |
| 14.11.2024 | 213,13 | 215,15 | 210,20 | 210,88 | -1,06% | - |
| 13.11.2024 | 210,93 | 214,63 | 210,70 | 213,13 | 1,03% | 264,00 |
| 12.11.2024 | 209,88 | 213,58 | 209,35 | 210,95 | 0,51% | 29,00 |
| 11.11.2024 | 209,95 | 212,88 | 209,40 | 209,88 | -0,04% | 269,00 |
| 08.11.2024 | 204,20 | 211,60 | 203,85 | 209,95 | 2,83% | 469,00 |