188,500€
0,52%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 188,22 | 188,92 | 187,84 | 188,92 | 0,75% | 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 |
| 03.09.2025 | 193,70 | 193,96 | 191,86 | 191,88 | -0,60% | 131,00 |
| 02.09.2025 | 194,60 | 194,80 | 193,04 | 193,04 | -0,03% | 1.671,00 |
| 01.09.2025 | 195,28 | 195,28 | 193,10 | 193,10 | 0,00% | 207,00 |
| 29.08.2025 | 193,64 | 193,64 | 192,00 | 193,10 | 0,78% | 88,00 |
| 28.08.2025 | 196,00 | 196,00 | 191,60 | 191,60 | -1,45% | 141,00 |
| 27.08.2025 | 193,26 | 194,42 | 193,26 | 194,42 | 0,75% | 1.002,00 |
| 26.08.2025 | 192,98 | 193,26 | 192,82 | 192,98 | 0,15% | 97,00 |
| 25.08.2025 | 194,06 | 195,48 | 192,70 | 192,70 | -1,20% | 103,00 |
| 22.08.2025 | 196,80 | 198,74 | 195,04 | 195,04 | -0,99% | 187,00 |
| 21.08.2025 | 198,58 | 198,58 | 197,00 | 197,00 | -0,29% | 46,00 |
| 20.08.2025 | 195,80 | 199,00 | 195,80 | 197,58 | 1,04% | 337,00 |
| 19.08.2025 | 191,82 | 196,20 | 191,82 | 195,54 | 1,30% | 324,00 |
| 18.08.2025 | 194,82 | 194,82 | 193,00 | 193,04 | -0,01% | 248,00 |
| 15.08.2025 | 196,02 | 196,02 | 192,40 | 193,06 | -1,20% | 456,00 |
| 14.08.2025 | 196,92 | 197,34 | 195,40 | 195,40 | -0,74% | 114,00 |
| 13.08.2025 | 199,08 | 199,80 | 196,34 | 196,86 | -1,54% | 380,00 |
| 12.08.2025 | 204,05 | 204,75 | 199,94 | 199,94 | -1,77% | 184,00 |
| 11.08.2025 | 202,30 | 203,90 | 202,30 | 203,55 | 1,39% | 157,00 |
| 08.08.2025 | 201,75 | 201,75 | 200,10 | 200,75 | 0,60% | 104,00 |
| 07.08.2025 | 199,66 | 200,15 | 198,66 | 199,56 | 0,09% | 125,00 |
| 06.08.2025 | 198,22 | 199,38 | 197,76 | 199,38 | -0,17% | 91,00 |
| 05.08.2025 | 200,30 | 200,30 | 199,72 | 199,72 | 0,12% | 15,00 |
| 04.08.2025 | 199,52 | 199,52 | 198,86 | 199,48 | 0,77% | 43,00 |
| 01.08.2025 | 202,95 | 202,95 | 197,68 | 197,96 | -2,05% | 759,00 |
| 31.07.2025 | 203,35 | 203,95 | 202,10 | 202,10 | -1,39% | 239,00 |
| 30.07.2025 | 205,10 | 206,00 | 202,95 | 204,95 | 0,07% | 254,00 |
| 29.07.2025 | 198,54 | 208,30 | 197,74 | 204,80 | 4,05% | 767,00 |
| 28.07.2025 | 196,76 | 197,76 | 196,22 | 196,82 | 0,65% | 1.221,00 |
| 25.07.2025 | 195,54 | 195,54 | 195,54 | 195,54 | 0,19% | - |
| 24.07.2025 | 193,22 | 195,16 | 193,22 | 195,16 | 0,76% | 259,00 |
| 23.07.2025 | 195,14 | 195,14 | 193,00 | 193,68 | 0,49% | 120,00 |
| 22.07.2025 | 192,58 | 194,60 | 191,98 | 192,74 | -0,78% | 402,00 |
| 21.07.2025 | 195,14 | 195,14 | 193,82 | 194,26 | -0,46% | 247,00 |
| 18.07.2025 | 193,52 | 195,30 | 193,52 | 195,16 | 1,12% | 141,00 |
| 17.07.2025 | 195,12 | 195,12 | 193,00 | 193,00 | 0,60% | 143,00 |
| 16.07.2025 | 194,08 | 194,48 | 191,84 | 191,84 | -1,83% | 99,00 |
| 15.07.2025 | 197,34 | 197,34 | 195,42 | 195,42 | -0,03% | 166,00 |
| 14.07.2025 | 192,40 | 196,44 | 192,40 | 195,48 | 1,46% | 719,00 |
| 11.07.2025 | 191,98 | 193,72 | 191,98 | 192,66 | -0,18% | 432,00 |
| 10.07.2025 | 193,08 | 193,08 | 192,58 | 193,00 | 0,38% | 126,00 |
| 09.07.2025 | 192,54 | 192,70 | 191,00 | 192,26 | -0,33% | 436,00 |