184,840€
-2,48%
Echtzeit-Aktienkurs Waste Management
Bid:
Ask:
Aktienkurse zur Waste Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 185,20 | 186,42 | 183,52 | 184,84 | -2,48% | 225,00 |
| 29.01.2026 | 187,12 | 192,76 | 186,96 | 189,54 | -2,63% | 1.025,00 |
| 28.01.2026 | 192,60 | 194,66 | 192,50 | 194,66 | 1,14% | 360,00 |
| 27.01.2026 | 194,22 | 194,22 | 192,28 | 192,46 | -0,03% | 654,00 |
| 26.01.2026 | 193,00 | 194,60 | 192,52 | 192,52 | -1,19% | 134,00 |
| 23.01.2026 | 195,38 | 195,90 | 193,98 | 194,84 | 0,13% | 579,00 |
| 22.01.2026 | 194,44 | 195,00 | 193,84 | 194,58 | 2,01% | 674,00 |
| 21.01.2026 | 187,00 | 190,78 | 187,00 | 190,74 | 1,08% | 304,00 |
| 20.01.2026 | 187,90 | 188,98 | 186,82 | 188,70 | 0,08% | 524,00 |
| 19.01.2026 | 188,84 | 190,22 | 188,54 | 188,54 | -0,72% | 510,00 |
| 16.01.2026 | 188,36 | 190,16 | 187,98 | 189,90 | 0,54% | 529,00 |
| 15.01.2026 | 188,58 | 189,14 | 186,44 | 188,88 | 1,22% | 1.537,00 |
| 14.01.2026 | 185,52 | 186,66 | 185,52 | 186,60 | 0,75% | 257,00 |
| 13.01.2026 | 187,14 | 187,94 | 185,22 | 185,22 | -1,87% | 1.278,00 |
| 12.01.2026 | 188,48 | 189,62 | 188,02 | 188,74 | -0,17% | 484,00 |
| 09.01.2026 | 186,80 | 190,28 | 186,80 | 189,06 | 1,03% | 1.020,00 |
| 08.01.2026 | 186,18 | 187,14 | 185,06 | 187,14 | 0,55% | 833,00 |
| 07.01.2026 | 188,58 | 188,58 | 185,72 | 186,12 | 0,18% | 480,00 |
| 06.01.2026 | 188,36 | 188,36 | 185,78 | 185,78 | 0,42% | 552,00 |
| 05.01.2026 | 186,80 | 186,94 | 184,34 | 185,00 | -0,44% | 437,00 |
| 02.01.2026 | 189,98 | 189,98 | 185,30 | 185,82 | -1,68% | 706,00 |
| 30.12.2025 | 189,84 | 189,84 | 189,00 | 189,00 | -0,30% | 46,00 |
| 29.12.2025 | 186,60 | 189,64 | 186,60 | 189,56 | 1,31% | 795,00 |
| 23.12.2025 | 187,64 | 187,64 | 186,62 | 187,10 | 0,53% | 246,00 |
| 22.12.2025 | 185,86 | 186,12 | 183,80 | 186,12 | 0,14% | 354,00 |
| 19.12.2025 | 185,02 | 186,60 | 185,02 | 185,86 | -0,63% | 104,00 |
| 18.12.2025 | 187,40 | 188,18 | 186,26 | 187,04 | -0,15% | 159,00 |
| 17.12.2025 | 186,74 | 187,84 | 186,58 | 187,32 | 0,61% | 735,00 |
| 16.12.2025 | 185,30 | 186,84 | 185,30 | 186,18 | 0,83% | 417,00 |
| 15.12.2025 | 184,34 | 185,74 | 183,38 | 184,64 | 0,83% | 462,00 |
| 12.12.2025 | 179,82 | 183,12 | 179,64 | 183,12 | 1,05% | 631,00 |
| 11.12.2025 | 179,78 | 181,22 | 178,64 | 181,22 | 1,04% | 352,00 |
| 10.12.2025 | 179,36 | 180,06 | 178,78 | 179,36 | -1,20% | 339,00 |
| 09.12.2025 | 180,86 | 182,08 | 180,32 | 181,54 | -0,80% | 177,00 |
| 08.12.2025 | 182,90 | 183,98 | 181,84 | 183,00 | -1,01% | 644,00 |
| 05.12.2025 | 182,88 | 184,86 | 182,78 | 184,86 | 0,74% | 181,00 |
| 04.12.2025 | 184,62 | 186,14 | 183,50 | 183,50 | -1,44% | 589,00 |
| 03.12.2025 | 183,70 | 186,18 | 183,70 | 186,18 | 0,88% | 349,00 |
| 02.12.2025 | 187,02 | 187,02 | 184,08 | 184,56 | -2,15% | 290,00 |
| 01.12.2025 | 187,96 | 188,76 | 186,72 | 188,62 | 0,33% | 614,00 |
| 28.11.2025 | 187,62 | 188,18 | 187,20 | 188,00 | -0,27% | 277,00 |
| 27.11.2025 | 188,22 | 188,92 | 187,84 | 188,50 | 0,52% | 187,00 |
| 26.11.2025 | 187,28 | 187,98 | 186,26 | 187,52 | 0,39% | 349,00 |
| 25.11.2025 | 184,74 | 186,80 | 182,62 | 186,80 | 1,01% | 516,00 |
| 24.11.2025 | 188,26 | 188,26 | 184,86 | 184,94 | -1,72% | 552,00 |
| 21.11.2025 | 185,22 | 189,24 | 185,22 | 188,18 | 0,38% | 371,00 |
| 20.11.2025 | 185,60 | 188,32 | 185,60 | 187,46 | 1,00% | 483,00 |
| 19.11.2025 | 181,40 | 185,64 | 181,40 | 185,60 | 2,47% | 609,00 |
| 18.11.2025 | 179,88 | 182,00 | 179,42 | 181,12 | 0,79% | 750,00 |
| 17.11.2025 | 180,58 | 181,18 | 179,48 | 179,70 | 0,80% | 710,00 |
| 14.11.2025 | 176,68 | 178,62 | 174,88 | 178,28 | 0,43% | 2.328,00 |
| 13.11.2025 | 176,02 | 177,92 | 175,20 | 177,52 | 0,99% | 1.355,00 |
| 12.11.2025 | 176,02 | 177,14 | 175,02 | 175,78 | 0,42% | 393,00 |
| 11.11.2025 | 173,62 | 175,04 | 172,76 | 175,04 | 2,16% | 582,00 |
| 10.11.2025 | 174,58 | 174,74 | 171,34 | 171,34 | -1,46% | 858,00 |
| 07.11.2025 | 172,56 | 174,50 | 172,56 | 173,88 | -0,28% | 761,00 |
| 06.11.2025 | 174,18 | 174,70 | 173,42 | 174,36 | -0,60% | 395,00 |
| 05.11.2025 | 174,16 | 175,60 | 174,16 | 175,42 | 1,59% | 873,00 |
| 04.11.2025 | 172,76 | 173,26 | 171,80 | 172,68 | 1,45% | 830,00 |
| 03.11.2025 | 173,98 | 175,20 | 169,00 | 170,22 | -1,72% | 2.093,00 |
| 31.10.2025 | 173,20 | 173,74 | 172,90 | 173,20 | -0,10% | 687,00 |
| 30.10.2025 | 171,58 | 173,82 | 170,54 | 173,38 | 1,30% | 1.439,00 |
| 29.10.2025 | 175,80 | 176,52 | 171,16 | 171,16 | -3,43% | 979,00 |
| 28.10.2025 | 178,88 | 178,88 | 170,02 | 177,24 | -3,59% | 3.907,00 |
| 27.10.2025 | 184,50 | 185,50 | 183,84 | 183,84 | -1,00% | 618,00 |
| 24.10.2025 | 187,08 | 187,24 | 185,00 | 185,70 | 0,15% | 619,00 |
| 23.10.2025 | 187,32 | 187,62 | 185,18 | 185,42 | -1,28% | 445,00 |
| 22.10.2025 | 184,94 | 187,84 | 184,30 | 187,82 | 1,15% | 2.373,00 |
| 21.10.2025 | 185,44 | 186,26 | 185,00 | 185,68 | 0,86% | 127,00 |
| 20.10.2025 | 184,28 | 185,60 | 183,96 | 184,10 | -0,20% | 435,00 |
| 17.10.2025 | 182,28 | 184,90 | 181,34 | 184,46 | 0,87% | 860,00 |
| 16.10.2025 | 183,48 | 183,48 | 182,86 | 182,86 | -2,05% | 422,00 |
| 15.10.2025 | 188,36 | 188,36 | 186,60 | 186,68 | -0,41% | 655,00 |
| 14.10.2025 | 187,14 | 188,50 | 187,02 | 187,44 | -0,75% | 347,00 |
| 13.10.2025 | 188,96 | 190,50 | 187,98 | 188,86 | 0,07% | 470,00 |
| 10.10.2025 | 188,86 | 188,86 | 187,18 | 188,72 | -0,25% | 835,00 |
| 09.10.2025 | 188,90 | 189,70 | 188,26 | 189,20 | 0,08% | 198,00 |
| 08.10.2025 | 187,88 | 189,06 | 187,00 | 189,04 | 1,57% | 515,00 |
| 07.10.2025 | 185,56 | 186,12 | 185,56 | 186,12 | -0,25% | 240,00 |
| 06.10.2025 | 187,40 | 188,48 | 186,58 | 186,58 | -0,53% | 476,00 |
| 03.10.2025 | 185,74 | 187,58 | 184,56 | 187,58 | 0,72% | 132,00 |
| 02.10.2025 | 186,60 | 187,18 | 184,88 | 186,24 | -0,87% | 1.069,00 |
| 01.10.2025 | 187,94 | 188,68 | 186,00 | 187,88 | 0,04% | 419,00 |
| 30.09.2025 | 187,50 | 188,24 | 186,82 | 187,80 | 0,35% | 446,00 |
| 29.09.2025 | 187,60 | 187,60 | 185,44 | 187,14 | -0,20% | 1.434,00 |
| 26.09.2025 | 186,04 | 188,28 | 185,98 | 187,52 | 0,05% | 157,00 |
| 25.09.2025 | 186,32 | 188,72 | 186,32 | 187,42 | 0,81% | 253,00 |
| 24.09.2025 | 184,62 | 185,98 | 184,62 | 185,92 | 1,33% | 249,00 |
| 23.09.2025 | 185,10 | 185,10 | 183,20 | 183,48 | -0,29% | 276,00 |
| 22.09.2025 | 185,74 | 185,74 | 183,30 | 184,02 | -0,55% | 501,00 |
| 19.09.2025 | 184,36 | 185,04 | 184,22 | 185,04 | 0,66% | 118,00 |
| 18.09.2025 | 182,50 | 184,12 | 182,34 | 183,82 | 0,71% | 479,00 |
| 17.09.2025 | 180,48 | 182,60 | 180,48 | 182,52 | 0,32% | 836,00 |
| 16.09.2025 | 183,54 | 183,86 | 181,40 | 181,94 | -1,46% | 357,00 |
| 15.09.2025 | 186,96 | 187,94 | 184,64 | 184,64 | -0,90% | 282,00 |
| 12.09.2025 | 187,38 | 188,18 | 186,32 | 186,32 | -0,52% | 572,00 |
| 10.09.2025 | 185,98 | 187,94 | 185,98 | 187,30 | 1,08% | 158,00 |
| 09.09.2025 | 186,78 | 187,34 | 185,30 | 185,30 | -1,30% | 60,00 |
| 05.09.2025 | 192,58 | 192,58 | 187,66 | 187,74 | -3,16% | 484,00 |
| 04.09.2025 | 193,56 | 193,86 | 193,02 | 193,86 | 1,03% | 174,00 |