182,550€
0,43%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 181,52 | 182,58 | 181,52 | 182,58 | 0,44% | - |
| 25.09.2026 | 183,30 | 183,68 | 180,90 | 181,77 | -1,02% | 21,00 |
| 24.09.2026 | 183,20 | 184,90 | 182,27 | 183,65 | 0,44% | 15,00 |
| 23.09.2026 | 181,43 | 183,90 | 181,25 | 182,85 | 0,87% | 80,00 |
| 22.09.2026 | 180,95 | 182,40 | 180,18 | 181,27 | 0,42% | 100,00 |
| 21.09.2026 | 184,43 | 184,98 | 180,40 | 180,52 | -2,18% | 73,00 |
| 18.09.2026 | 185,45 | 186,25 | 184,13 | 184,55 | -0,81% | 12,00 |
| 17.09.2026 | 188,68 | 188,68 | 184,60 | 186,05 | -1,00% | 16,00 |
| 16.09.2026 | 188,35 | 190,00 | 187,30 | 187,93 | -0,16% | 20,00 |
| 15.09.2026 | 188,75 | 190,38 | 187,08 | 188,23 | -0,57% | 1,00 |
| 14.09.2026 | 185,80 | 189,63 | 184,45 | 189,30 | 2,67% | 1,00 |
| 11.09.2026 | 184,73 | 185,60 | 183,27 | 184,38 | -0,24% | 49,00 |
| 10.09.2026 | 187,60 | 188,52 | 184,48 | 184,83 | -0,36% | 14,00 |
| 09.09.2026 | 187,38 | 188,20 | 184,75 | 185,50 | -1,13% | 31,00 |
| 08.09.2026 | 187,90 | 189,20 | 186,20 | 187,63 | -0,17% | 20,00 |
| 07.09.2026 | 188,83 | 188,83 | 187,02 | 187,95 | -0,40% | 8,00 |
| 04.09.2026 | 190,70 | 190,70 | 187,45 | 188,70 | -1,00% | 3,00 |
| 03.09.2026 | 189,52 | 190,77 | 187,75 | 190,60 | 0,46% | 59,00 |
| 02.09.2026 | 190,55 | 191,90 | 186,77 | 189,73 | 0,26% | 47,00 |
| 01.09.2026 | 189,60 | 191,45 | 188,38 | 189,23 | 0,41% | 16,00 |
| 31.08.2026 | 189,25 | 190,65 | 188,30 | 188,45 | -0,51% | 9,00 |
| 28.08.2026 | 187,00 | 189,95 | 187,00 | 189,43 | 1,32% | 21,00 |
| 27.08.2026 | 189,63 | 190,10 | 186,75 | 186,95 | -1,71% | 229,00 |
| 26.08.2026 | 190,20 | 191,68 | 189,25 | 190,20 | -0,58% | 342,00 |
| 25.08.2026 | 193,55 | 194,95 | 190,85 | 191,30 | -1,42% | - |
| 24.08.2026 | 191,70 | 195,23 | 191,70 | 194,05 | 1,20% | 75,00 |
| 21.08.2026 | 193,25 | 193,25 | 191,40 | 191,75 | -0,71% | 342,00 |
| 20.08.2026 | 194,35 | 194,35 | 191,85 | 193,13 | 0,23% | 10,00 |
| 19.08.2026 | 193,60 | 195,98 | 190,88 | 192,68 | -0,73% | 30,00 |
| 18.08.2026 | 193,43 | 196,90 | 193,15 | 194,10 | 0,35% | 5,00 |
| 17.08.2026 | 194,90 | 194,90 | 192,45 | 193,43 | -0,42% | 259,00 |
| 14.08.2026 | 194,90 | 195,23 | 193,30 | 194,25 | -0,49% | 4,00 |
| 13.08.2026 | 197,05 | 197,60 | 194,60 | 195,20 | -0,48% | 685,00 |
| 12.08.2026 | 196,30 | 197,85 | 193,60 | 196,15 | -0,62% | - |
| 11.08.2026 | 196,45 | 198,38 | 195,50 | 197,38 | 0,56% | 40,00 |
| 10.08.2026 | 197,48 | 197,52 | 195,27 | 196,27 | -0,24% | 551,00 |
| 07.08.2026 | 199,15 | 200,45 | 196,15 | 196,75 | -0,93% | 53,00 |
| 06.08.2026 | 195,08 | 199,00 | 193,18 | 198,60 | 2,23% | 118,00 |
| 05.08.2026 | 195,77 | 196,65 | 192,60 | 194,27 | -0,40% | - |
| 04.08.2026 | 198,27 | 198,52 | 192,75 | 195,05 | -1,00% | 20,00 |
| 03.08.2026 | 196,98 | 198,83 | 194,45 | 197,02 | 0,28% | 122,00 |
| 31.07.2026 | 196,35 | 198,45 | 195,13 | 196,48 | 0,41% | 76,00 |
| 30.07.2026 | 206,20 | 207,75 | 195,48 | 195,68 | -6,15% | 157,00 |
| 29.07.2026 | 206,20 | 213,05 | 203,55 | 208,50 | -0,71% | 101,00 |
| 28.07.2026 | 209,35 | 214,10 | 209,10 | 210,00 | 0,10% | 48,00 |
| 27.07.2026 | 210,00 | 211,85 | 207,25 | 209,80 | -0,14% | 1,00 |
| 24.07.2026 | 207,50 | 210,20 | 206,60 | 210,10 | 0,91% | 16,00 |
| 23.07.2026 | 208,20 | 210,55 | 206,60 | 208,20 | 0,82% | 1,00 |
| 22.07.2026 | 204,30 | 207,05 | 203,15 | 206,50 | 0,73% | 2,00 |
| 21.07.2026 | 208,80 | 208,95 | 204,25 | 205,00 | -1,96% | 23,00 |
| 20.07.2026 | 208,80 | 210,85 | 207,30 | 209,10 | 0,29% | 15,00 |
| 17.07.2026 | 210,65 | 216,15 | 207,30 | 208,50 | -1,37% | 42,00 |
| 16.07.2026 | 203,15 | 211,70 | 202,35 | 211,40 | 4,11% | 50,00 |
| 15.07.2026 | 204,15 | 207,15 | 202,60 | 203,05 | -1,10% | 5,00 |
| 14.07.2026 | 207,80 | 207,85 | 203,55 | 205,30 | -1,30% | 99,00 |
| 13.07.2026 | 204,40 | 208,30 | 204,05 | 208,00 | 2,01% | 20,00 |
| 10.07.2026 | 202,40 | 204,45 | 201,90 | 203,90 | 0,05% | - |
| 09.07.2026 | 204,90 | 205,60 | 201,30 | 203,80 | -1,12% | 54,00 |
| 08.07.2026 | 207,30 | 209,65 | 205,45 | 206,10 | -0,84% | 23,00 |
| 07.07.2026 | 200,90 | 208,70 | 200,50 | 207,85 | 3,98% | 42,00 |
| 06.07.2026 | 200,90 | 201,35 | 198,18 | 199,90 | -0,45% | 13,00 |
| 03.07.2026 | 201,10 | 201,80 | 197,65 | 200,80 | 0,05% | 6,00 |
| 02.07.2026 | 196,75 | 201,75 | 195,05 | 200,70 | 1,79% | 2,00 |
| 01.07.2026 | 194,45 | 198,30 | 194,45 | 197,18 | 1,22% | 8,00 |
| 30.06.2026 | 197,15 | 197,15 | 193,80 | 194,80 | -0,32% | - |
| 29.06.2026 | 198,20 | 199,10 | 194,48 | 195,43 | -1,97% | 45,00 |
| 26.06.2026 | 196,55 | 200,08 | 195,52 | 199,35 | 1,71% | 20,00 |
| 25.06.2026 | 196,55 | 197,90 | 193,05 | 196,00 | -0,43% | 24,00 |
| 24.06.2026 | 192,02 | 198,60 | 191,90 | 196,85 | 2,67% | 25,00 |
| 23.06.2026 | 186,88 | 192,35 | 186,20 | 191,73 | 2,49% | 91,00 |
| 22.06.2026 | 187,30 | 188,18 | 185,98 | 187,08 | 0,44% | 28,00 |
| 19.06.2026 | 187,38 | 187,90 | 186,08 | 186,25 | -0,08% | 57,00 |
| 18.06.2026 | 188,27 | 189,00 | 184,90 | 186,40 | -0,52% | 1,00 |
| 17.06.2026 | 187,55 | 188,68 | 186,30 | 187,38 | -0,46% | 6,00 |
| 16.06.2026 | 187,25 | 189,38 | 186,40 | 188,25 | 0,61% | 13,00 |
| 15.06.2026 | 187,98 | 188,90 | 186,02 | 187,10 | -1,27% | 37,00 |
| 12.06.2026 | 188,80 | 191,00 | 188,60 | 189,50 | -0,16% | 40,00 |
| 11.06.2026 | 192,77 | 195,43 | 189,77 | 189,80 | -2,01% | 57,00 |
| 10.06.2026 | 191,60 | 195,08 | 190,50 | 193,70 | 1,71% | 9,00 |
| 09.06.2026 | 187,18 | 192,63 | 186,40 | 190,45 | 1,40% | 1.692,00 |
| 08.06.2026 | 190,58 | 191,40 | 187,10 | 187,83 | -2,31% | - |
| 05.06.2026 | 187,75 | 192,43 | 187,33 | 192,27 | 1,79% | 153,00 |
| 04.06.2026 | 188,30 | 191,95 | 187,30 | 188,90 | 1,14% | 42,00 |
| 03.06.2026 | 182,33 | 187,50 | 182,00 | 186,77 | 2,76% | 5,00 |
| 02.06.2026 | 183,00 | 183,45 | 180,68 | 181,75 | -0,66% | 2,00 |
| 01.06.2026 | 181,65 | 184,95 | 181,50 | 182,95 | 0,59% | 34,00 |
| 29.05.2026 | 184,40 | 184,77 | 181,40 | 181,88 | -1,66% | 38,00 |
| 28.05.2026 | 186,58 | 187,33 | 184,13 | 184,95 | -0,08% | 22,00 |
| 27.05.2026 | 185,10 | 186,35 | 183,65 | 185,10 | -0,58% | 91,00 |
| 26.05.2026 | 187,05 | 187,70 | 185,30 | 186,18 | -0,67% | 16,00 |
| 25.05.2026 | 187,75 | 187,88 | 186,88 | 187,43 | -0,27% | 35,00 |
| 22.05.2026 | 187,43 | 188,60 | 186,10 | 187,93 | 0,32% | 20,00 |
| 21.05.2026 | 188,85 | 189,93 | 186,55 | 187,33 | -1,15% | 10,00 |
| 20.05.2026 | 191,85 | 192,70 | 188,48 | 189,50 | -2,23% | 1,00 |
| 19.05.2026 | 191,55 | 196,35 | 191,18 | 193,83 | 1,12% | 38,00 |
| 18.05.2026 | 189,05 | 191,77 | 187,88 | 191,68 | 1,51% | 151,00 |
| 15.05.2026 | 187,30 | 190,95 | 187,30 | 188,83 | 0,90% | 42,00 |
| 14.05.2026 | 184,68 | 187,68 | 184,58 | 187,15 | 1,73% | 130,00 |
| 13.05.2026 | 185,43 | 186,00 | 182,15 | 183,98 | -0,93% | 11,00 |
| 12.05.2026 | 182,33 | 187,50 | 181,77 | 185,70 | 1,75% | 58,00 |