205,200€
-1,30%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 206,00 | 209,90 | 206,00 | 207,90 | 0,73% | 881,00 |
| 07.07.2026 | 201,00 | 207,30 | 201,00 | 206,40 | 3,38% | 923,00 |
| 06.07.2026 | 201,00 | 201,00 | 199,20 | 199,65 | 1,65% | 62,00 |
| 03.07.2026 | 198,15 | 198,15 | 196,40 | 196,40 | -0,63% | 20,00 |
| 02.07.2026 | 197,70 | 199,05 | 195,60 | 197,65 | 0,66% | 482,00 |
| 01.07.2026 | 195,80 | 197,25 | 193,70 | 196,35 | 0,74% | 926,00 |
| 30.06.2026 | 194,30 | 196,75 | 194,30 | 194,90 | -0,59% | 143,00 |
| 29.06.2026 | 196,55 | 198,90 | 195,85 | 196,05 | -1,53% | 2.007,00 |
| 26.06.2026 | 198,80 | 199,60 | 197,70 | 199,10 | 1,32% | 895,00 |
| 25.06.2026 | 195,90 | 197,75 | 193,75 | 196,50 | -0,81% | 1.685,00 |
| 24.06.2026 | 192,15 | 198,10 | 192,15 | 198,10 | 3,55% | 661,00 |
| 23.06.2026 | 188,00 | 191,30 | 187,80 | 191,30 | 2,27% | 394,00 |
| 22.06.2026 | 186,60 | 187,85 | 186,15 | 187,05 | 0,05% | 419,00 |
| 19.06.2026 | 184,05 | 188,15 | 184,05 | 186,95 | 0,05% | 65,00 |
| 18.06.2026 | 189,45 | 190,80 | 186,85 | 186,85 | -0,90% | 1.043,00 |
| 17.06.2026 | 188,80 | 188,80 | 187,35 | 188,55 | 0,64% | 185,00 |
| 16.06.2026 | 187,00 | 188,70 | 186,45 | 187,35 | 0,32% | 311,00 |
| 15.06.2026 | 188,70 | 188,70 | 186,50 | 186,75 | -1,63% | 424,00 |
| 12.06.2026 | 188,95 | 189,85 | 188,95 | 189,85 | -2,09% | 6,00 |
| 11.06.2026 | 194,55 | 194,60 | 193,45 | 193,90 | -0,39% | 838,00 |
| 10.06.2026 | 191,40 | 194,65 | 191,00 | 194,65 | 2,07% | 1.130,00 |
| 09.06.2026 | 187,50 | 190,70 | 186,95 | 190,70 | 0,85% | 235,00 |
| 08.06.2026 | 190,20 | 191,85 | 189,10 | 189,10 | -0,94% | 736,00 |
| 05.06.2026 | 188,70 | 191,60 | 188,05 | 190,90 | 1,65% | 534,00 |
| 04.06.2026 | 189,45 | 189,95 | 187,00 | 187,80 | 1,35% | 607,00 |
| 03.06.2026 | 181,05 | 187,50 | 181,05 | 185,30 | 2,07% | 819,00 |
| 02.06.2026 | 181,60 | 183,30 | 180,85 | 181,55 | -1,01% | 596,00 |
| 01.06.2026 | 183,40 | 184,05 | 181,70 | 183,40 | 0,38% | 902,00 |
| 29.05.2026 | 185,10 | 185,10 | 182,60 | 182,70 | -1,43% | 581,00 |
| 28.05.2026 | 185,50 | 187,30 | 185,10 | 185,35 | -0,30% | 979,00 |
| 27.05.2026 | 185,00 | 186,50 | 184,05 | 185,90 | 0,03% | 272,00 |
| 26.05.2026 | 187,45 | 187,45 | 185,55 | 185,85 | -1,33% | 231,00 |
| 25.05.2026 | 189,05 | 189,05 | 186,85 | 188,35 | 0,78% | 90,00 |
| 22.05.2026 | 188,95 | 188,95 | 186,65 | 186,90 | -1,27% | 271,00 |
| 21.05.2026 | 189,60 | 189,85 | 186,95 | 189,30 | 0,34% | 161,00 |
| 20.05.2026 | 191,90 | 192,45 | 188,65 | 188,65 | -3,65% | 758,00 |
| 19.05.2026 | 191,25 | 196,40 | 191,25 | 195,80 | 3,08% | 380,00 |
| 18.05.2026 | 189,75 | 190,45 | 188,50 | 189,95 | 0,03% | 57,00 |
| 15.05.2026 | 189,50 | 190,45 | 188,90 | 189,90 | 1,42% | 388,00 |
| 14.05.2026 | 185,55 | 187,40 | 185,55 | 187,25 | 2,29% | 185,00 |
| 13.05.2026 | 185,80 | 186,05 | 183,05 | 183,05 | -2,09% | 285,00 |
| 12.05.2026 | 184,20 | 187,00 | 182,20 | 186,95 | 2,95% | 1.437,00 |
| 11.05.2026 | 182,75 | 183,75 | 180,50 | 181,60 | -1,78% | 2.975,00 |
| 08.05.2026 | 189,65 | 189,65 | 184,85 | 184,90 | -1,62% | 725,00 |
| 07.05.2026 | 188,95 | 188,95 | 186,80 | 187,95 | -0,45% | 307,00 |
| 06.05.2026 | 191,10 | 191,90 | 188,00 | 188,80 | -1,28% | 1.105,00 |
| 05.05.2026 | 194,30 | 195,40 | 191,25 | 191,25 | -2,52% | 1.091,00 |
| 04.05.2026 | 195,30 | 196,60 | 192,70 | 196,20 | -0,88% | 982,00 |
| 30.04.2026 | 196,95 | 200,60 | 195,25 | 197,95 | 2,56% | 835,00 |
| 29.04.2026 | 194,05 | 194,75 | 191,55 | 193,00 | -0,54% | 523,00 |
| 28.04.2026 | 194,70 | 195,20 | 192,00 | 194,05 | 0,10% | 308,00 |
| 27.04.2026 | 193,95 | 195,55 | 193,85 | 193,85 | -1,52% | 342,00 |
| 24.04.2026 | 199,50 | 201,00 | 196,60 | 196,85 | 0,10% | 708,00 |
| 23.04.2026 | 192,00 | 197,50 | 191,50 | 196,65 | 2,80% | 704,00 |
| 22.04.2026 | 190,80 | 192,00 | 190,80 | 191,30 | 0,68% | 606,00 |
| 21.04.2026 | 191,20 | 191,85 | 189,35 | 190,00 | -0,65% | 410,00 |
| 20.04.2026 | 189,95 | 192,35 | 189,95 | 191,25 | 1,00% | 646,00 |
| 17.04.2026 | 191,45 | 191,45 | 187,70 | 189,35 | -1,69% | 155,00 |
| 16.04.2026 | 191,55 | 193,60 | 190,50 | 192,60 | 1,00% | 464,00 |
| 15.04.2026 | 194,05 | 194,05 | 190,70 | 190,70 | -1,90% | 530,00 |
| 14.04.2026 | 195,05 | 196,85 | 194,05 | 194,40 | -0,74% | 906,00 |
| 13.04.2026 | 196,55 | 199,45 | 195,85 | 195,85 | -0,23% | 1.008,00 |
| 10.04.2026 | 199,80 | 199,90 | 196,20 | 196,30 | -1,53% | 246,00 |
| 09.04.2026 | 197,75 | 199,45 | 197,00 | 199,35 | 1,87% | 180,00 |
| 08.04.2026 | 200,60 | 200,60 | 193,90 | 195,70 | -3,60% | 2.147,00 |
| 07.04.2026 | 202,50 | 203,80 | 201,10 | 203,00 | -0,49% | 423,00 |
| 02.04.2026 | 201,40 | 204,20 | 199,66 | 204,00 | 2,90% | 104,00 |
| 01.04.2026 | 199,18 | 200,45 | 198,26 | 198,26 | -0,62% | 214,00 |
| 31.03.2026 | 200,60 | 202,50 | 198,28 | 199,50 | -0,94% | 352,00 |
| 30.03.2026 | 195,76 | 201,40 | 195,66 | 201,40 | 1,56% | 499,00 |
| 27.03.2026 | 197,42 | 198,30 | 196,02 | 198,30 | 1,08% | 66,00 |
| 26.03.2026 | 192,48 | 197,10 | 192,48 | 196,18 | 1,87% | 75,00 |
| 25.03.2026 | 193,88 | 195,48 | 190,00 | 192,58 | -2,31% | 285,00 |
| 24.03.2026 | 198,40 | 198,40 | 195,70 | 197,14 | 0,07% | 60,00 |
| 23.03.2026 | 198,68 | 202,65 | 197,00 | 197,00 | -1,82% | 1.385,00 |
| 20.03.2026 | 201,85 | 201,85 | 200,65 | 200,65 | -1,45% | 168,00 |
| 19.03.2026 | 204,80 | 205,25 | 203,35 | 203,60 | -0,44% | 48,00 |
| 18.03.2026 | 204,20 | 206,05 | 204,15 | 204,50 | -0,97% | 334,00 |
| 17.03.2026 | 207,70 | 207,70 | 206,30 | 206,50 | 0,07% | 281,00 |
| 16.03.2026 | 209,80 | 209,85 | 206,00 | 206,35 | -1,15% | 304,00 |
| 13.03.2026 | 207,90 | 208,75 | 207,70 | 208,75 | 1,48% | 275,00 |
| 12.03.2026 | 204,35 | 205,70 | 204,35 | 205,70 | 0,93% | 25,00 |
| 11.03.2026 | 203,40 | 203,80 | 202,50 | 203,80 | 0,20% | 159,00 |
| 10.03.2026 | 211,70 | 213,00 | 202,50 | 203,40 | -4,42% | 1.001,00 |
| 09.03.2026 | 213,45 | 213,45 | 210,00 | 212,80 | 0,40% | 806,00 |
| 06.03.2026 | 213,30 | 213,30 | 211,85 | 211,95 | 1,46% | 219,00 |
| 05.03.2026 | 209,25 | 209,80 | 208,90 | 208,90 | -0,24% | 57,00 |
| 04.03.2026 | 209,15 | 210,55 | 208,80 | 209,40 | 0,36% | 304,00 |
| 03.03.2026 | 208,95 | 210,65 | 206,50 | 208,65 | 0,70% | 851,00 |
| 02.03.2026 | 204,00 | 207,80 | 202,60 | 207,20 | 2,91% | 1.060,00 |
| 27.02.2026 | 199,68 | 201,40 | 199,68 | 201,35 | 3,48% | 68,00 |
| 26.02.2026 | 193,98 | 194,58 | 192,36 | 194,58 | 0,38% | 323,00 |
| 25.02.2026 | 194,00 | 195,28 | 193,52 | 193,84 | -1,54% | 217,00 |
| 24.02.2026 | 196,66 | 198,40 | 196,12 | 196,88 | 0,66% | 635,00 |
| 23.02.2026 | 195,04 | 196,40 | 194,58 | 195,58 | -0,34% | 951,00 |
| 20.02.2026 | 200,75 | 200,90 | 195,60 | 196,24 | -1,66% | 572,00 |
| 19.02.2026 | 199,18 | 202,55 | 199,18 | 199,56 | 1,44% | 118,00 |
| 18.02.2026 | 198,68 | 199,58 | 196,02 | 196,72 | -2,23% | 1.087,00 |
| 17.02.2026 | 198,76 | 201,20 | 197,84 | 201,20 | 1,03% | 223,00 |
| 16.02.2026 | 197,96 | 199,14 | 197,96 | 199,14 | 1,83% | 273,00 |