196,650€
0,82%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 195,68 | 196,88 | 195,56 | 196,88 | 0,93% | 509,00 |
| 09.05.2024 | 194,74 | 195,06 | 194,74 | 195,06 | -0,87% | 5,00 |
| 08.05.2024 | 195,78 | 196,86 | 195,78 | 196,78 | 0,78% | 1.007,00 |
| 07.05.2024 | 196,52 | 196,52 | 194,50 | 195,26 | 0,64% | 1.264,00 |
| 06.05.2024 | 193,98 | 194,28 | 193,12 | 194,02 | 1,08% | 1.210,00 |
| 03.05.2024 | 193,54 | 194,18 | 191,36 | 191,94 | -0,56% | 345,00 |
| 02.05.2024 | 196,38 | 196,38 | 193,02 | 193,02 | -2,36% | 686,00 |
| 30.04.2024 | 198,52 | 198,92 | 197,54 | 197,68 | -0,05% | 334,00 |
| 29.04.2024 | 195,14 | 197,78 | 195,12 | 197,78 | 0,18% | 187,00 |
| 26.04.2024 | 198,24 | 199,74 | 197,00 | 197,42 | 0,89% | 134,00 |
| 25.04.2024 | 198,60 | 199,98 | 194,60 | 195,68 | 0,11% | 181,00 |
| 24.04.2024 | 195,20 | 195,50 | 194,88 | 195,46 | 0,01% | 339,00 |
| 23.04.2024 | 195,38 | 195,44 | 193,00 | 195,44 | 0,23% | 380,00 |
| 22.04.2024 | 196,74 | 196,74 | 195,00 | 195,00 | 0,63% | 31,00 |
| 19.04.2024 | 192,38 | 194,16 | 191,96 | 193,78 | 0,35% | 973,00 |
| 18.04.2024 | 193,88 | 194,06 | 192,82 | 193,10 | 0,44% | 346,00 |
| 17.04.2024 | 192,44 | 193,00 | 192,26 | 192,26 | -0,68% | 20,00 |
| 16.04.2024 | 193,70 | 194,08 | 192,56 | 193,58 | -0,42% | 28,00 |
| 15.04.2024 | 193,40 | 195,40 | 192,72 | 194,40 | 0,02% | 997,00 |
| 12.04.2024 | 192,68 | 194,36 | 191,86 | 194,36 | 0,66% | 2.242,00 |
| 11.04.2024 | 194,30 | 196,00 | 193,08 | 193,08 | 0,05% | 1.559,00 |
| 10.04.2024 | 189,98 | 192,98 | 189,98 | 192,98 | 1,46% | 287,00 |
| 09.04.2024 | 190,78 | 190,82 | 189,24 | 190,20 | 0,00% | 435,00 |
| 08.04.2024 | 191,34 | 191,34 | 190,20 | 190,20 | -0,43% | 157,00 |
| 05.04.2024 | 192,30 | 192,48 | 190,72 | 191,02 | -1,25% | 112,00 |
| 04.04.2024 | 194,34 | 196,90 | 193,20 | 193,44 | -0,85% | 770,00 |
| 03.04.2024 | 197,00 | 197,00 | 195,10 | 195,10 | -1,28% | 137,00 |
| 02.04.2024 | 198,36 | 199,00 | 196,94 | 197,62 | 0,26% | 358,00 |
| 28.03.2024 | 198,00 | 199,10 | 197,10 | 197,10 | 0,20% | 251,00 |
| 27.03.2024 | 197,00 | 197,40 | 196,70 | 196,70 | 0,67% | 67,00 |
| 26.03.2024 | 195,20 | 195,40 | 194,90 | 195,40 | 0,00% | 72,00 |
| 25.03.2024 | 196,30 | 196,40 | 194,90 | 195,40 | -0,05% | 202,00 |
| 22.03.2024 | 196,40 | 197,60 | 195,50 | 195,50 | 0,31% | 192,00 |
| 21.03.2024 | 193,80 | 195,40 | 193,80 | 194,90 | -0,26% | 178,00 |
| 20.03.2024 | 195,30 | 196,90 | 195,30 | 195,40 | 0,26% | 218,00 |
| 19.03.2024 | 194,50 | 196,10 | 194,50 | 194,90 | -0,15% | 248,00 |
| 18.03.2024 | 194,20 | 195,20 | 192,70 | 195,20 | 1,30% | 198,00 |
| 15.03.2024 | 194,10 | 194,10 | 192,70 | 192,70 | 0,10% | 304,00 |
| 14.03.2024 | 192,80 | 192,90 | 192,00 | 192,50 | 0,16% | 537,00 |
| 13.03.2024 | 191,90 | 193,10 | 191,70 | 192,20 | -0,10% | 245,00 |
| 12.03.2024 | 192,00 | 192,40 | 191,30 | 192,40 | 0,58% | 125,00 |
| 11.03.2024 | 189,70 | 191,30 | 189,40 | 191,30 | 0,47% | 1.520,00 |
| 08.03.2024 | 190,00 | 190,40 | 189,30 | 190,40 | 0,05% | 506,00 |
| 07.03.2024 | 190,70 | 191,00 | 190,30 | 190,30 | 0,00% | 309,00 |
| 06.03.2024 | 190,90 | 191,10 | 189,50 | 190,30 | -0,21% | 177,00 |
| 05.03.2024 | 191,50 | 191,50 | 190,50 | 190,70 | 0,10% | 118,00 |
| 04.03.2024 | 189,30 | 191,10 | 188,90 | 190,50 | 0,63% | 290,00 |
| 01.03.2024 | 190,40 | 191,00 | 188,90 | 189,30 | -0,47% | 224,00 |
| 29.02.2024 | 191,20 | 192,00 | 189,80 | 190,20 | -0,83% | 723,00 |
| 28.02.2024 | 192,90 | 192,90 | 191,60 | 191,80 | 0,84% | 223,00 |
| 27.02.2024 | 191,00 | 191,70 | 189,90 | 190,20 | -1,30% | 390,00 |
| 26.02.2024 | 193,00 | 193,00 | 192,00 | 192,70 | 0,68% | 384,00 |
| 23.02.2024 | 192,70 | 192,80 | 191,40 | 191,40 | 0,21% | 442,00 |
| 22.02.2024 | 189,60 | 191,00 | 187,90 | 191,00 | 1,43% | 334,00 |
| 21.02.2024 | 186,50 | 188,30 | 186,50 | 188,30 | 0,48% | 230,00 |
| 20.02.2024 | 187,40 | 188,40 | 187,00 | 187,40 | -0,69% | 517,00 |
| 19.02.2024 | 187,30 | 188,70 | 187,30 | 188,70 | 1,13% | 239,00 |
| 16.02.2024 | 184,70 | 186,70 | 184,20 | 186,60 | 1,25% | 84,00 |
| 15.02.2024 | 186,20 | 187,00 | 184,20 | 184,30 | 0,77% | 379,00 |
| 14.02.2024 | 187,00 | 187,90 | 182,90 | 182,90 | -1,19% | 1.242,00 |
| 13.02.2024 | 179,80 | 185,10 | 179,40 | 185,10 | 5,89% | 997,00 |
| 12.02.2024 | 175,00 | 176,00 | 174,40 | 174,80 | 0,06% | 666,00 |
| 09.02.2024 | 176,20 | 176,80 | 174,70 | 174,70 | -0,63% | 93,00 |
| 08.02.2024 | 176,00 | 177,10 | 175,20 | 175,80 | -0,28% | 408,00 |
| 07.02.2024 | 175,70 | 177,40 | 175,30 | 176,30 | 0,46% | 3.742,00 |
| 06.02.2024 | 174,60 | 176,00 | 174,60 | 175,50 | 0,34% | 328,00 |
| 05.02.2024 | 174,70 | 175,20 | 174,20 | 174,90 | 0,46% | 1.506,00 |
| 02.02.2024 | 173,40 | 174,90 | 173,40 | 174,10 | 0,69% | 81,00 |
| 01.02.2024 | 173,00 | 173,50 | 171,80 | 172,90 | 0,29% | 497,00 |
| 31.01.2024 | 173,80 | 173,80 | 170,90 | 172,40 | 0,47% | 471,00 |
| 30.01.2024 | 170,70 | 172,30 | 170,70 | 171,60 | -0,29% | 181,00 |
| 29.01.2024 | 171,70 | 172,10 | 170,90 | 172,10 | 0,58% | 289,00 |
| 26.01.2024 | 170,90 | 171,20 | 170,30 | 171,10 | 0,47% | 255,00 |
| 25.01.2024 | 169,20 | 170,30 | 168,40 | 170,30 | 0,53% | 120,00 |
| 24.01.2024 | 170,20 | 171,00 | 169,40 | 169,40 | -1,22% | 683,00 |
| 23.01.2024 | 170,20 | 171,50 | 169,80 | 171,50 | 1,36% | 303,00 |
| 22.01.2024 | 168,80 | 169,50 | 168,40 | 169,20 | 0,06% | 33,00 |
| 19.01.2024 | 168,00 | 169,50 | 167,80 | 169,10 | 0,71% | 137,00 |
| 18.01.2024 | 167,50 | 168,00 | 167,10 | 167,90 | 2,07% | 261,00 |
| 17.01.2024 | 166,50 | 166,50 | 164,50 | 164,50 | -0,66% | 331,00 |
| 16.01.2024 | 166,10 | 166,80 | 165,60 | 165,60 | -0,54% | 252,00 |
| 15.01.2024 | 165,40 | 166,50 | 164,90 | 166,50 | 1,28% | 76,00 |
| 12.01.2024 | 163,30 | 164,40 | 163,30 | 164,40 | 1,04% | 110,00 |
| 11.01.2024 | 163,20 | 164,00 | 162,70 | 162,70 | 0,06% | 149,00 |
| 10.01.2024 | 162,90 | 162,90 | 162,30 | 162,60 | -0,31% | 5,00 |
| 09.01.2024 | 162,90 | 163,10 | 161,40 | 163,10 | 1,05% | 363,00 |
| 08.01.2024 | 162,10 | 162,60 | 161,30 | 161,40 | -0,43% | 174,00 |
| 05.01.2024 | 163,40 | 163,90 | 161,90 | 162,10 | -1,40% | 70,00 |
| 04.01.2024 | 163,30 | 164,70 | 163,30 | 164,40 | 0,06% | 163,00 |
| 03.01.2024 | 164,20 | 164,50 | 164,10 | 164,30 | 0,12% | 71,00 |
| 02.01.2024 | 162,40 | 164,20 | 162,10 | 164,10 | 2,18% | 213,00 |
| 29.12.2023 | 160,80 | 160,80 | 159,80 | 160,60 | -0,06% | 194,00 |
| 28.12.2023 | 160,20 | 160,70 | 159,00 | 160,70 | 0,44% | 149,00 |
| 27.12.2023 | 160,10 | 160,70 | 160,00 | 160,00 | -0,62% | 75,00 |
| 22.12.2023 | 160,10 | 161,00 | 160,10 | 161,00 | -0,06% | 5,00 |
| 21.12.2023 | 160,20 | 161,10 | 160,20 | 161,10 | -0,43% | 46,00 |
| 20.12.2023 | 161,80 | 161,80 | 160,90 | 161,80 | 0,31% | 145,00 |
| 19.12.2023 | 161,90 | 162,00 | 161,00 | 161,30 | -0,62% | 29,00 |
| 18.12.2023 | 160,10 | 162,30 | 160,10 | 162,30 | 1,37% | 388,00 |
| 15.12.2023 | 160,90 | 161,70 | 158,70 | 160,10 | 0,38% | 258,00 |