188,770€
-0,08%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 194,94 | 195,56 | 191,18 | 191,98 | -1,32% | 864,00 |
| 04.05.2026 | 195,18 | 196,66 | 192,72 | 194,55 | -1,88% | 496,00 |
| 30.04.2026 | 196,59 | 200,65 | 196,00 | 198,27 | 0,63% | 1.556,00 |
| 29.04.2026 | 194,46 | 198,15 | 191,27 | 197,02 | 1,81% | 1.465,00 |
| 28.04.2026 | 193,44 | 196,09 | 192,79 | 193,52 | 0,19% | 229,00 |
| 27.04.2026 | 195,29 | 195,73 | 192,53 | 193,15 | -1,02% | 378,00 |
| 24.04.2026 | 198,90 | 201,33 | 195,11 | 195,15 | -1,74% | 1.053,00 |
| 23.04.2026 | 191,35 | 199,75 | 191,35 | 198,61 | 3,95% | 856,00 |
| 22.04.2026 | 190,40 | 192,42 | 190,01 | 191,06 | 0,16% | 850,00 |
| 21.04.2026 | 190,78 | 191,55 | 189,13 | 190,75 | -0,18% | 773,00 |
| 20.04.2026 | 191,07 | 191,70 | 189,80 | 191,09 | 0,40% | 307,00 |
| 17.04.2026 | 190,48 | 190,63 | 187,28 | 190,32 | -0,11% | 823,00 |
| 16.04.2026 | 190,78 | 193,77 | 189,50 | 190,53 | -0,51% | 1.035,00 |
| 15.04.2026 | 192,96 | 193,80 | 189,86 | 191,51 | -0,59% | 802,00 |
| 14.04.2026 | 196,28 | 196,66 | 191,28 | 192,65 | -1,93% | 648,00 |
| 13.04.2026 | 195,26 | 197,08 | 194,82 | 196,45 | 0,57% | 1.412,00 |
| 10.04.2026 | 199,40 | 199,52 | 194,62 | 195,34 | -1,95% | 631,00 |
| 09.04.2026 | 198,10 | 200,73 | 196,75 | 199,23 | 0,39% | 1.362,00 |
| 08.04.2026 | 202,88 | 203,15 | 193,11 | 198,45 | -1,39% | 1.924,00 |
| 07.04.2026 | 202,55 | 203,75 | 200,90 | 201,25 | -1,37% | 485,00 |
| 02.04.2026 | 200,72 | 204,48 | 199,64 | 204,05 | 2,40% | 422,00 |
| 01.04.2026 | 198,73 | 200,23 | 197,05 | 199,26 | 0,21% | 1.944,00 |
| 31.03.2026 | 200,95 | 202,58 | 196,86 | 198,85 | -0,87% | 549,00 |
| 30.03.2026 | 195,81 | 202,58 | 195,44 | 200,60 | 2,61% | 538,00 |
| 27.03.2026 | 196,76 | 198,60 | 195,29 | 195,49 | -0,47% | 354,00 |
| 26.03.2026 | 194,01 | 197,65 | 193,56 | 196,42 | 1,00% | 289,00 |
| 25.03.2026 | 194,64 | 196,52 | 189,42 | 194,48 | 0,35% | 1.792,00 |
| 24.03.2026 | 196,82 | 198,10 | 193,35 | 193,81 | -1,07% | 1.313,00 |
| 23.03.2026 | 199,43 | 202,58 | 195,69 | 195,91 | -1,98% | 1.198,00 |
| 20.03.2026 | 201,68 | 203,35 | 199,20 | 199,87 | -1,01% | 832,00 |
| 19.03.2026 | 204,18 | 205,80 | 201,68 | 201,90 | -0,97% | 1.421,00 |
| 18.03.2026 | 204,50 | 206,23 | 203,77 | 203,88 | -0,39% | 619,00 |
| 17.03.2026 | 207,30 | 207,65 | 204,38 | 204,68 | -0,62% | 201,00 |
| 16.03.2026 | 208,70 | 208,70 | 204,98 | 205,95 | -1,42% | 569,00 |
| 13.03.2026 | 206,45 | 209,98 | 205,65 | 208,93 | 0,80% | 527,00 |
| 12.03.2026 | 204,77 | 210,20 | 203,73 | 207,27 | 1,48% | 628,00 |
| 11.03.2026 | 203,08 | 205,18 | 201,58 | 204,25 | 0,67% | 1.842,00 |
| 10.03.2026 | 211,58 | 213,60 | 201,98 | 202,90 | -4,21% | 3.593,00 |
| 09.03.2026 | 211,45 | 213,93 | 209,50 | 211,83 | 0,04% | 631,00 |
| 06.03.2026 | 211,93 | 213,73 | 210,98 | 211,75 | 0,14% | 866,00 |
| 05.03.2026 | 210,23 | 212,08 | 207,77 | 211,45 | 0,82% | 799,00 |
| 04.03.2026 | 209,63 | 210,93 | 207,85 | 209,73 | 0,05% | 927,00 |
| 03.03.2026 | 208,00 | 211,13 | 206,02 | 209,63 | 0,83% | 1.029,00 |
| 02.03.2026 | 203,98 | 209,20 | 203,73 | 207,90 | 1,99% | 748,00 |
| 27.02.2026 | 197,45 | 204,10 | 196,81 | 203,85 | 2,85% | 626,00 |
| 26.02.2026 | 193,10 | 198,26 | 192,76 | 198,20 | 2,61% | 378,00 |
| 25.02.2026 | 194,54 | 195,09 | 192,56 | 193,15 | -0,96% | 637,00 |
| 24.02.2026 | 195,78 | 198,76 | 194,74 | 195,03 | -0,35% | 332,00 |
| 23.02.2026 | 194,48 | 196,57 | 194,40 | 195,72 | 0,11% | 402,00 |
| 20.02.2026 | 198,46 | 199,41 | 194,95 | 195,51 | -1,33% | 1.162,00 |
| 19.02.2026 | 198,33 | 202,77 | 198,06 | 198,14 | -0,25% | 764,00 |
| 18.02.2026 | 198,51 | 199,17 | 195,94 | 198,63 | 0,12% | 1.200,00 |
| 17.02.2026 | 198,10 | 201,58 | 197,89 | 198,40 | 0,26% | 857,00 |
| 16.02.2026 | 197,64 | 198,01 | 197,55 | 197,88 | 0,15% | 614,00 |
| 13.02.2026 | 194,86 | 199,16 | 194,42 | 197,58 | 1,53% | 323,00 |
| 12.02.2026 | 197,72 | 198,98 | 193,99 | 194,61 | -1,50% | 762,00 |
| 11.02.2026 | 194,52 | 198,59 | 194,30 | 197,58 | 1,44% | 442,00 |
| 10.02.2026 | 193,17 | 196,10 | 192,35 | 194,78 | 0,71% | 900,00 |
| 09.02.2026 | 191,55 | 193,54 | 189,64 | 193,41 | 0,81% | 1.215,00 |
| 06.02.2026 | 192,42 | 194,75 | 190,84 | 191,86 | -0,27% | 540,00 |
| 05.02.2026 | 192,43 | 194,39 | 191,26 | 192,37 | 0,29% | 1.371,00 |
| 04.02.2026 | 190,24 | 194,74 | 189,37 | 191,82 | 0,72% | 790,00 |
| 03.02.2026 | 188,94 | 192,40 | 187,68 | 190,45 | 0,59% | 941,00 |
| 02.02.2026 | 186,40 | 189,81 | 186,33 | 189,33 | 0,96% | 550,00 |
| 30.01.2026 | 186,74 | 187,59 | 183,36 | 187,53 | 0,74% | 1.104,00 |
| 29.01.2026 | 187,96 | 193,41 | 184,72 | 186,16 | -3,27% | 848,00 |
| 28.01.2026 | 192,64 | 195,40 | 191,54 | 192,46 | 0,13% | 734,00 |
| 27.01.2026 | 193,59 | 194,94 | 190,98 | 192,21 | -0,84% | 358,00 |
| 26.01.2026 | 193,26 | 194,68 | 192,03 | 193,83 | 0,03% | 816,00 |
| 23.01.2026 | 195,03 | 195,46 | 193,45 | 193,77 | -0,53% | 528,00 |
| 22.01.2026 | 193,79 | 195,48 | 193,26 | 194,81 | 0,54% | 1.125,00 |
| 21.01.2026 | 188,49 | 193,83 | 186,99 | 193,77 | 2,68% | 526,00 |
| 20.01.2026 | 189,58 | 189,69 | 186,41 | 188,71 | 0,26% | 652,00 |
| 19.01.2026 | 189,73 | 190,39 | 188,22 | 188,22 | -1,33% | 932,00 |
| 16.01.2026 | 189,20 | 190,96 | 188,55 | 190,75 | 0,73% | 463,00 |
| 15.01.2026 | 187,87 | 189,50 | 186,84 | 189,37 | 0,81% | 737,00 |
| 14.01.2026 | 185,62 | 187,90 | 185,32 | 187,84 | 1,16% | 1.062,00 |
| 13.01.2026 | 187,59 | 188,00 | 184,59 | 185,68 | -0,88% | 361,00 |
| 12.01.2026 | 189,31 | 189,85 | 187,06 | 187,33 | -1,26% | 724,00 |
| 09.01.2026 | 186,98 | 191,10 | 186,73 | 189,72 | 1,57% | 714,00 |
| 08.01.2026 | 184,99 | 188,14 | 184,99 | 186,79 | 0,97% | 499,00 |
| 07.01.2026 | 187,27 | 188,56 | 184,88 | 184,99 | -1,31% | 301,00 |
| 06.01.2026 | 187,22 | 188,60 | 185,29 | 187,44 | 0,11% | 408,00 |
| 05.01.2026 | 186,53 | 187,43 | 183,94 | 187,23 | 0,44% | 721,00 |
| 02.01.2026 | 187,45 | 188,76 | 184,99 | 186,41 | -1,40% | 522,00 |
| 30.12.2025 | 188,61 | 189,18 | 188,41 | 189,05 | 0,14% | 813,00 |
| 29.12.2025 | 187,95 | 189,73 | 187,34 | 188,79 | 1,04% | 1.074,00 |
| 23.12.2025 | 186,60 | 187,41 | 184,02 | 186,84 | 0,04% | 311,00 |
| 22.12.2025 | 184,40 | 186,91 | 182,61 | 186,77 | 1,00% | 516,00 |
| 19.12.2025 | 185,80 | 186,62 | 184,67 | 184,92 | -0,71% | 585,00 |
| 18.12.2025 | 187,09 | 188,03 | 185,79 | 186,24 | -0,51% | 499,00 |
| 17.12.2025 | 186,70 | 188,05 | 186,04 | 187,20 | 0,47% | 455,00 |
| 16.12.2025 | 186,17 | 187,02 | 185,32 | 186,33 | -0,03% | 646,00 |
| 15.12.2025 | 183,73 | 187,19 | 183,16 | 186,39 | 1,50% | 540,00 |
| 12.12.2025 | 180,70 | 184,66 | 180,52 | 183,63 | 1,65% | 610,00 |
| 11.12.2025 | 179,96 | 181,31 | 178,32 | 180,65 | 1,02% | 460,00 |
| 10.12.2025 | 180,16 | 180,37 | 178,35 | 178,83 | -0,67% | 406,00 |
| 09.12.2025 | 180,72 | 182,55 | 179,81 | 180,03 | -0,34% | 363,00 |
| 08.12.2025 | 183,19 | 183,95 | 180,43 | 180,65 | -1,57% | 858,00 |
| 05.12.2025 | 183,22 | 185,05 | 182,60 | 183,53 | -0,17% | 403,00 |