182,025€
-0,59%
Echtzeit-Aktienkurs Waste Management
Bid:
Ask:
Aktienkurse zur Waste Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 183,50 | 183,60 | 181,00 | 182,05 | -0,57% | 229,00 |
| 24.09.2026 | 182,60 | 183,95 | 182,60 | 183,10 | 0,63% | 234,00 |
| 23.09.2026 | 182,05 | 182,25 | 181,95 | 181,95 | 0,22% | 48,00 |
| 22.09.2026 | 182,20 | 182,20 | 180,65 | 181,55 | -0,22% | 175,00 |
| 21.09.2026 | 183,85 | 184,70 | 181,50 | 181,95 | -1,68% | 659,00 |
| 18.09.2026 | 184,85 | 185,80 | 184,50 | 185,05 | 0,03% | 118,00 |
| 17.09.2026 | 187,15 | 187,15 | 185,00 | 185,00 | -1,62% | 111,00 |
| 16.09.2026 | 187,70 | 189,00 | 187,70 | 188,05 | -0,42% | 153,00 |
| 15.09.2026 | 189,95 | 190,00 | 187,65 | 188,85 | 0,03% | 205,00 |
| 14.09.2026 | 184,90 | 189,05 | 184,90 | 188,80 | 2,39% | 213,00 |
| 11.09.2026 | 184,80 | 185,10 | 183,70 | 184,40 | -1,15% | 1.326,00 |
| 10.09.2026 | 184,05 | 187,60 | 184,05 | 186,55 | 0,57% | 606,00 |
| 09.09.2026 | 189,15 | 189,15 | 185,00 | 185,50 | -0,38% | 457,00 |
| 08.09.2026 | 188,85 | 189,15 | 185,85 | 186,20 | -1,74% | 299,00 |
| 07.09.2026 | 192,00 | 192,00 | 186,60 | 189,50 | 0,21% | 110,00 |
| 04.09.2026 | 191,85 | 191,85 | 189,10 | 189,10 | -0,50% | 37,00 |
| 03.09.2026 | 188,70 | 190,05 | 187,90 | 190,05 | 0,64% | 182,00 |
| 02.09.2026 | 189,50 | 189,50 | 188,85 | 188,85 | 0,00% | 112,00 |
| 01.09.2026 | 190,50 | 191,15 | 188,70 | 188,85 | -0,61% | 665,00 |
| 31.08.2026 | 190,55 | 190,70 | 189,30 | 190,00 | 0,69% | 245,00 |
| 28.08.2026 | 189,25 | 189,35 | 187,15 | 188,70 | 0,72% | 177,00 |
| 27.08.2026 | 190,15 | 190,25 | 187,30 | 187,35 | -1,50% | 460,00 |
| 26.08.2026 | 190,30 | 191,40 | 189,55 | 190,20 | -1,22% | 233,00 |
| 25.08.2026 | 195,55 | 195,55 | 192,55 | 192,55 | -1,26% | 138,00 |
| 24.08.2026 | 192,95 | 195,00 | 191,85 | 195,00 | 1,69% | 166,00 |
| 21.08.2026 | 192,00 | 192,85 | 191,60 | 191,75 | -0,78% | 188,00 |
| 20.08.2026 | 192,20 | 193,25 | 192,20 | 193,25 | -1,02% | 484,00 |
| 19.08.2026 | 193,00 | 195,55 | 191,85 | 195,25 | -0,08% | 365,00 |
| 18.08.2026 | 193,50 | 195,95 | 193,50 | 195,40 | 1,14% | 264,00 |
| 17.08.2026 | 193,90 | 194,25 | 192,10 | 193,20 | -0,69% | 772,00 |
| 14.08.2026 | 194,55 | 194,55 | 194,20 | 194,55 | -0,31% | 35,00 |
| 13.08.2026 | 196,40 | 196,85 | 195,15 | 195,15 | -1,06% | 89,00 |
| 12.08.2026 | 195,55 | 197,50 | 194,55 | 197,25 | -0,23% | 364,00 |
| 11.08.2026 | 196,25 | 197,70 | 195,40 | 197,70 | 0,79% | 182,00 |
| 10.08.2026 | 198,25 | 198,25 | 196,00 | 196,15 | -1,56% | 358,00 |
| 07.08.2026 | 199,95 | 200,30 | 197,65 | 199,25 | 1,58% | 116,00 |
| 06.08.2026 | 195,95 | 196,15 | 194,55 | 196,15 | 1,58% | 313,00 |
| 05.08.2026 | 195,05 | 197,00 | 193,10 | 193,10 | -0,59% | 722,00 |
| 04.08.2026 | 198,60 | 198,60 | 194,20 | 194,25 | -1,17% | 187,00 |
| 03.08.2026 | 197,15 | 200,10 | 195,80 | 196,55 | -0,58% | 392,00 |
| 31.07.2026 | 198,90 | 198,90 | 195,80 | 197,70 | 0,74% | 307,00 |
| 30.07.2026 | 205,00 | 206,40 | 195,80 | 196,25 | -7,47% | 296,00 |
| 29.07.2026 | 205,20 | 212,10 | 204,30 | 212,10 | 0,33% | 758,00 |
| 28.07.2026 | 212,20 | 213,80 | 211,40 | 211,40 | 0,28% | 104,00 |
| 27.07.2026 | 206,80 | 211,30 | 206,80 | 210,80 | 0,86% | 1.049,00 |
| 24.07.2026 | 208,80 | 209,90 | 208,80 | 209,00 | -0,57% | 1.087,00 |
| 23.07.2026 | 208,10 | 210,20 | 206,00 | 210,20 | 2,34% | 924,00 |
| 22.07.2026 | 203,80 | 205,60 | 203,80 | 205,40 | 0,29% | 599,00 |
| 21.07.2026 | 206,80 | 209,40 | 204,80 | 204,80 | -2,20% | 480,00 |
| 20.07.2026 | 209,00 | 210,70 | 209,00 | 209,40 | -1,13% | 1.631,00 |
| 17.07.2026 | 212,90 | 215,80 | 211,80 | 211,80 | 0,24% | 238,00 |
| 16.07.2026 | 203,80 | 211,30 | 203,80 | 211,30 | 2,57% | 524,00 |
| 15.07.2026 | 206,10 | 206,10 | 204,50 | 206,00 | 0,54% | 242,00 |
| 14.07.2026 | 207,00 | 207,00 | 204,60 | 204,90 | -0,82% | 629,00 |
| 13.07.2026 | 205,40 | 207,00 | 204,80 | 206,60 | 1,87% | 640,00 |
| 10.07.2026 | 203,50 | 204,30 | 202,70 | 202,80 | -0,59% | 576,00 |
| 09.07.2026 | 206,10 | 206,10 | 202,00 | 204,00 | -1,88% | 911,00 |
| 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 |