205,000€
-0,53%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 204,90 | 205,05 | 204,15 | 205,00 | -0,53% | - |
| 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 |
| 11.05.2026 | 183,55 | 183,80 | 180,15 | 182,50 | -0,12% | 111,00 |
| 08.05.2026 | 189,52 | 189,55 | 182,58 | 182,73 | -3,01% | 30,00 |
| 07.05.2026 | 187,90 | 189,25 | 186,33 | 188,40 | 0,09% | 17,00 |
| 06.05.2026 | 191,20 | 191,85 | 187,30 | 188,23 | -2,17% | 300,00 |
| 05.05.2026 | 194,20 | 195,77 | 191,18 | 192,40 | -1,22% | 123,00 |
| 04.05.2026 | 195,20 | 196,80 | 192,73 | 194,77 | -2,00% | 199,00 |
| 30.04.2026 | 195,75 | 200,65 | 195,58 | 198,75 | 0,68% | - |
| 29.04.2026 | 194,23 | 197,45 | 191,27 | 197,40 | 1,74% | 252,00 |
| 28.04.2026 | 193,38 | 195,93 | 193,13 | 194,02 | 0,47% | - |
| 27.04.2026 | 195,43 | 195,75 | 192,52 | 193,13 | -1,43% | 21,00 |
| 24.04.2026 | 198,60 | 200,75 | 195,33 | 195,93 | -1,28% | - |
| 23.04.2026 | 191,45 | 198,80 | 191,05 | 198,48 | 3,53% | 28,00 |
| 22.04.2026 | 190,38 | 192,38 | 189,75 | 191,70 | 1,03% | 26,00 |
| 21.04.2026 | 190,68 | 191,80 | 189,18 | 189,75 | -0,34% | 329,00 |
| 20.04.2026 | 190,68 | 191,70 | 189,80 | 190,40 | 0,20% | 65,00 |
| 17.04.2026 | 190,55 | 191,05 | 187,30 | 190,02 | 0,07% | 102,00 |
| 16.04.2026 | 191,00 | 193,77 | 189,48 | 189,90 | -0,18% | 1.010,00 |
| 15.04.2026 | 193,35 | 193,70 | 189,83 | 190,25 | -1,19% | 155,00 |
| 14.04.2026 | 196,93 | 197,02 | 191,20 | 192,55 | -1,41% | 46,00 |
| 13.04.2026 | 195,75 | 197,13 | 194,83 | 195,30 | 0,01% | 216,00 |
| 10.04.2026 | 199,35 | 199,48 | 194,63 | 195,27 | -1,87% | 163,00 |
| 09.04.2026 | 197,98 | 200,70 | 196,77 | 199,00 | 0,53% | 35,00 |
| 08.04.2026 | 200,20 | 203,15 | 194,15 | 197,95 | -1,69% | 6,00 |
| 07.04.2026 | 202,20 | 203,80 | 200,90 | 201,35 | -1,14% | 30,00 |
| 02.04.2026 | 201,55 | 204,50 | 199,09 | 203,68 | 2,16% | 10,00 |
| 01.04.2026 | 199,31 | 200,24 | 197,03 | 199,36 | 0,34% | 59,00 |
| 31.03.2026 | 200,65 | 202,43 | 196,86 | 198,69 | -0,84% | 53,00 |
| 30.03.2026 | 196,80 | 202,58 | 195,68 | 200,38 | 1,73% | 27,00 |
| 27.03.2026 | 196,41 | 198,60 | 196,00 | 196,97 | 0,29% | 30,00 |
| 26.03.2026 | 193,94 | 197,66 | 193,56 | 196,40 | 2,10% | 60,00 |
| 25.03.2026 | 194,54 | 195,48 | 189,47 | 192,36 | -0,73% | 288,00 |
| 24.03.2026 | 197,03 | 197,91 | 193,48 | 193,78 | -1,34% | 32,00 |
| 23.03.2026 | 199,90 | 203,00 | 196,25 | 196,41 | -1,76% | 44,00 |
| 20.03.2026 | 202,50 | 203,65 | 199,18 | 199,92 | -1,05% | 30,00 |
| 19.03.2026 | 204,35 | 205,85 | 201,73 | 202,05 | -1,60% | - |
| 18.03.2026 | 204,60 | 206,25 | 203,58 | 205,33 | 0,29% | 38,00 |
| 17.03.2026 | 206,10 | 208,00 | 204,45 | 204,73 | -0,50% | 10,00 |
| 16.03.2026 | 208,10 | 209,68 | 204,93 | 205,75 | -1,67% | 127,00 |
| 13.03.2026 | 205,70 | 209,98 | 205,05 | 209,25 | 0,59% | 3,00 |
| 12.03.2026 | 204,15 | 210,20 | 203,02 | 208,02 | 1,75% | 41,00 |
| 11.03.2026 | 202,85 | 205,18 | 201,95 | 204,45 | 0,69% | 60,00 |
| 10.03.2026 | 211,83 | 213,15 | 201,98 | 203,05 | -4,32% | 96,00 |
| 09.03.2026 | 211,50 | 213,93 | 209,00 | 212,23 | 0,09% | 58,00 |
| 06.03.2026 | 212,00 | 213,77 | 211,08 | 212,02 | 0,31% | 295,00 |
| 05.03.2026 | 210,00 | 211,93 | 208,40 | 211,38 | 0,97% | 35,00 |
| 04.03.2026 | 208,95 | 210,88 | 207,58 | 209,35 | -0,27% | 179,00 |
| 03.03.2026 | 207,93 | 211,13 | 206,10 | 209,93 | 0,95% | 90,00 |
| 02.03.2026 | 200,36 | 209,20 | 200,35 | 207,95 | 2,36% | 69,00 |
| 27.02.2026 | 197,45 | 203,30 | 196,64 | 203,15 | 2,91% | 12,00 |
| 26.02.2026 | 192,73 | 197,48 | 192,67 | 197,40 | 2,11% | 125,00 |
| 25.02.2026 | 195,22 | 195,54 | 192,52 | 193,33 | -0,80% | 185,00 |
| 24.02.2026 | 195,94 | 198,69 | 194,74 | 194,88 | -0,45% | 161,00 |
| 23.02.2026 | 194,64 | 196,52 | 193,88 | 195,77 | 0,28% | 34,00 |
| 20.02.2026 | 198,28 | 200,90 | 195,09 | 195,23 | -1,72% | 49,00 |
| 19.02.2026 | 198,55 | 202,77 | 197,70 | 198,64 | -0,02% | 35,00 |
| 18.02.2026 | 199,41 | 199,82 | 195,97 | 198,67 | -0,06% | 163,00 |
| 17.02.2026 | 198,00 | 201,55 | 196,87 | 198,79 | 0,37% | 176,00 |