217,750€
0,14%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 216,95 | 218,95 | 216,85 | 217,75 | 0,14% | 600,00 |
| 20.02.2025 | 217,40 | 219,90 | 216,65 | 217,45 | -0,46% | 402,00 |
| 19.02.2025 | 218,35 | 219,10 | 218,00 | 218,45 | -0,18% | 583,00 |
| 18.02.2025 | 218,00 | 219,55 | 216,00 | 218,85 | 0,78% | 359,00 |
| 17.02.2025 | 219,40 | 219,40 | 217,15 | 217,15 | -0,78% | 117,00 |
| 14.02.2025 | 217,70 | 218,95 | 217,30 | 218,85 | 0,57% | 35,00 |
| 13.02.2025 | 219,00 | 219,00 | 216,95 | 217,60 | -0,66% | 245,00 |
| 12.02.2025 | 217,25 | 219,35 | 216,45 | 219,05 | 0,41% | 830,00 |
| 11.02.2025 | 219,85 | 219,85 | 217,95 | 218,15 | 0,16% | 1.326,00 |
| 10.02.2025 | 216,85 | 219,60 | 216,85 | 217,80 | -0,25% | 735,00 |
| 07.02.2025 | 217,30 | 218,35 | 215,15 | 218,35 | 0,65% | 275,00 |
| 06.02.2025 | 216,80 | 217,65 | 216,25 | 216,95 | 1,12% | 188,00 |
| 05.02.2025 | 213,25 | 214,65 | 213,20 | 214,55 | -0,19% | 78,00 |
| 04.02.2025 | 217,80 | 217,80 | 214,95 | 214,95 | -1,62% | 342,00 |
| 03.02.2025 | 212,90 | 218,55 | 210,95 | 218,50 | 2,39% | 456,00 |
| 31.01.2025 | 215,35 | 215,35 | 212,45 | 213,40 | 0,95% | 1.495,00 |
| 30.01.2025 | 202,30 | 211,65 | 202,25 | 211,40 | 4,29% | 728,00 |
| 29.01.2025 | 206,10 | 206,75 | 202,70 | 202,70 | -0,66% | 365,00 |
| 28.01.2025 | 203,70 | 205,95 | 203,70 | 204,05 | 1,39% | 257,00 |
| 27.01.2025 | 198,40 | 201,55 | 197,26 | 201,25 | 1,14% | 855,00 |
| 24.01.2025 | 199,96 | 201,25 | 198,68 | 198,98 | -1,69% | 465,00 |
| 23.01.2025 | 204,00 | 204,00 | 202,05 | 202,40 | -0,83% | 313,00 |
| 22.01.2025 | 201,65 | 204,80 | 201,55 | 204,10 | -0,05% | 229,00 |
| 21.01.2025 | 205,05 | 205,60 | 203,80 | 204,20 | -1,11% | 172,00 |
| 20.01.2025 | 207,15 | 207,30 | 205,30 | 206,50 | 0,07% | 152,00 |
| 17.01.2025 | 205,50 | 206,45 | 205,15 | 206,35 | 1,08% | 484,00 |
| 16.01.2025 | 202,90 | 204,15 | 202,15 | 204,15 | 1,14% | 173,00 |
| 15.01.2025 | 201,50 | 202,90 | 201,10 | 201,85 | 0,75% | 349,00 |
| 14.01.2025 | 203,30 | 204,10 | 200,25 | 200,35 | -1,28% | 240,00 |
| 13.01.2025 | 202,60 | 203,40 | 202,00 | 202,95 | 0,17% | 432,00 |
| 10.01.2025 | 201,30 | 204,00 | 200,35 | 202,60 | 0,22% | 79.953,00 |
| 09.01.2025 | 201,15 | 203,30 | 200,70 | 202,15 | 1,02% | 244,00 |
| 08.01.2025 | 197,32 | 200,10 | 197,30 | 200,10 | 2,41% | 494,00 |
| 07.01.2025 | 193,58 | 196,38 | 192,28 | 195,40 | 0,84% | 270,00 |
| 06.01.2025 | 195,04 | 195,92 | 191,54 | 193,78 | -1,20% | 2.810,00 |
| 03.01.2025 | 194,78 | 196,40 | 194,28 | 196,14 | -0,02% | 1.294,00 |
| 02.01.2025 | 195,96 | 196,46 | 194,52 | 196,18 | 0,91% | 474,00 |
| 30.12.2024 | 195,10 | 195,20 | 194,42 | 194,42 | -0,92% | 199,00 |
| 27.12.2024 | 195,10 | 196,96 | 195,10 | 196,22 | 0,91% | 269,00 |
| 23.12.2024 | 199,16 | 199,16 | 194,46 | 194,46 | -1,69% | 330,00 |
| 20.12.2024 | 198,20 | 198,22 | 196,52 | 197,80 | -0,71% | 244,00 |
| 19.12.2024 | 196,74 | 199,22 | 196,74 | 199,22 | 0,46% | 143,00 |
| 18.12.2024 | 200,00 | 200,40 | 198,08 | 198,30 | -1,10% | 222,00 |
| 17.12.2024 | 200,95 | 201,95 | 200,30 | 200,50 | -0,96% | 646,00 |
| 16.12.2024 | 203,30 | 203,80 | 202,25 | 202,45 | -0,74% | 215,00 |
| 13.12.2024 | 204,85 | 206,00 | 203,00 | 203,95 | -0,54% | 516,00 |
| 12.12.2024 | 204,00 | 205,05 | 203,05 | 205,05 | -0,02% | 467,00 |
| 11.12.2024 | 205,35 | 207,15 | 205,10 | 205,10 | -0,56% | 150,00 |
| 10.12.2024 | 207,20 | 207,95 | 206,25 | 206,25 | 0,24% | 365,00 |
| 09.12.2024 | 211,70 | 211,70 | 205,75 | 205,75 | -2,63% | 98,00 |
| 06.12.2024 | 210,95 | 213,05 | 210,90 | 211,30 | 0,28% | 638,00 |
| 05.12.2024 | 214,00 | 214,00 | 210,70 | 210,70 | -1,38% | 293,00 |
| 04.12.2024 | 216,15 | 216,15 | 213,45 | 213,65 | -0,42% | 280,00 |
| 03.12.2024 | 215,40 | 216,15 | 214,05 | 214,55 | -0,42% | 1.015,00 |
| 02.12.2024 | 218,85 | 218,85 | 215,45 | 215,45 | -0,76% | 393,00 |
| 29.11.2024 | 217,85 | 217,85 | 216,65 | 217,10 | -0,05% | 132,00 |
| 28.11.2024 | 216,35 | 217,20 | 216,35 | 217,20 | 0,25% | 48,00 |
| 27.11.2024 | 215,00 | 217,75 | 214,80 | 216,65 | -0,44% | 103,00 |
| 26.11.2024 | 216,05 | 217,60 | 214,30 | 217,60 | 1,26% | 322,00 |
| 25.11.2024 | 216,15 | 216,20 | 214,45 | 214,90 | -0,02% | 310,00 |
| 22.11.2024 | 213,05 | 215,50 | 213,05 | 214,95 | 2,14% | 45,00 |
| 21.11.2024 | 208,15 | 210,45 | 207,00 | 210,45 | 1,69% | 49,00 |
| 20.11.2024 | 208,05 | 208,85 | 206,75 | 206,95 | 0,10% | 72,00 |
| 19.11.2024 | 206,45 | 206,75 | 204,70 | 206,75 | -0,19% | 138,00 |
| 18.11.2024 | 205,85 | 207,15 | 205,85 | 207,15 | -0,22% | 60,00 |
| 15.11.2024 | 210,70 | 210,70 | 207,60 | 207,60 | -1,47% | 191,00 |
| 14.11.2024 | 213,45 | 214,85 | 210,70 | 210,70 | -1,50% | 97,00 |
| 13.11.2024 | 211,85 | 213,90 | 210,95 | 213,90 | 0,85% | 250,00 |
| 12.11.2024 | 210,25 | 213,55 | 209,05 | 212,10 | 0,26% | 818,00 |
| 11.11.2024 | 209,80 | 212,10 | 209,30 | 211,55 | 3,57% | 339,00 |
| 08.11.2024 | 204,65 | 204,65 | 204,20 | 204,25 | 0,10% | 105,00 |
| 07.11.2024 | 204,60 | 204,85 | 201,90 | 204,05 | -0,22% | 361,00 |
| 06.11.2024 | 203,25 | 204,90 | 202,25 | 204,50 | 3,72% | 1.280,00 |
| 05.11.2024 | 196,86 | 197,16 | 196,76 | 197,16 | 0,94% | 90,00 |
| 04.11.2024 | 196,76 | 198,00 | 195,32 | 195,32 | -1,40% | 386,00 |
| 01.11.2024 | 198,66 | 199,74 | 198,10 | 198,10 | -0,48% | 165,00 |
| 31.10.2024 | 196,08 | 199,18 | 196,08 | 199,06 | -0,49% | 131,00 |
| 30.10.2024 | 201,85 | 202,50 | 199,98 | 200,05 | -1,21% | 338,00 |
| 29.10.2024 | 196,34 | 202,50 | 192,68 | 202,50 | 5,38% | 408,00 |
| 28.10.2024 | 192,78 | 194,34 | 191,36 | 192,16 | -0,42% | 1.635,00 |
| 25.10.2024 | 193,50 | 193,72 | 192,32 | 192,98 | -0,59% | 385,00 |
| 24.10.2024 | 196,04 | 197,22 | 193,50 | 194,12 | -0,97% | 325,00 |
| 23.10.2024 | 196,26 | 196,26 | 194,92 | 196,02 | 0,40% | 94,00 |
| 22.10.2024 | 195,34 | 195,80 | 195,12 | 195,24 | 0,35% | 73,00 |
| 21.10.2024 | 195,62 | 197,08 | 194,32 | 194,56 | -0,82% | 321,00 |
| 18.10.2024 | 196,80 | 196,84 | 196,16 | 196,16 | -0,20% | 165,00 |
| 17.10.2024 | 195,34 | 198,10 | 195,34 | 196,56 | 0,32% | 429,00 |
| 16.10.2024 | 197,46 | 197,84 | 195,22 | 195,94 | -0,73% | 498,00 |
| 15.10.2024 | 196,30 | 198,10 | 195,46 | 197,38 | 0,77% | 519,00 |
| 14.10.2024 | 193,70 | 196,08 | 192,98 | 195,88 | 1,36% | 461,00 |
| 11.10.2024 | 193,50 | 193,50 | 192,60 | 193,26 | -0,05% | 224,00 |
| 10.10.2024 | 193,00 | 194,20 | 192,18 | 193,36 | 0,57% | 346,00 |
| 09.10.2024 | 191,34 | 192,26 | 190,50 | 192,26 | 1,04% | 59,00 |
| 08.10.2024 | 188,02 | 190,28 | 186,68 | 190,28 | 1,31% | 945,00 |
| 07.10.2024 | 191,22 | 191,22 | 187,82 | 187,82 | -0,71% | 1.129,00 |
| 04.10.2024 | 189,72 | 190,48 | 188,78 | 189,16 | -0,15% | 678,00 |
| 03.10.2024 | 188,54 | 189,76 | 188,54 | 189,44 | 0,74% | 313,00 |
| 02.10.2024 | 188,40 | 188,42 | 186,40 | 188,04 | 0,06% | 213,00 |
| 01.10.2024 | 186,32 | 187,92 | 186,32 | 187,92 | 1,55% | 317,00 |
| 30.09.2024 | 184,26 | 185,06 | 181,36 | 185,06 | 0,02% | 111,00 |