220,875€
1,95%
Echtzeit-Aktienkurs Waste Management
Bid:
Ask:
Aktienkurse zur Waste Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 216,98 | 220,88 | 216,43 | 220,83 | 1,93% | 408,00 |
| 11.11.2026 | 210,65 | 216,73 | 210,65 | 216,65 | 1,90% | 503,00 |
| 10.11.2026 | 211,45 | 213,75 | 208,08 | 212,60 | 0,84% | 2.055,00 |
| 09.11.2026 | 212,75 | 214,00 | 209,50 | 210,83 | -0,61% | 866,00 |
| 06.11.2026 | 214,20 | 215,15 | 209,75 | 212,13 | -1,37% | 461,00 |
| 05.11.2026 | 212,77 | 220,30 | 211,90 | 215,08 | 1,27% | 775,00 |
| 04.11.2026 | 209,20 | 213,20 | 207,70 | 212,38 | 1,29% | 669,00 |
| 03.11.2026 | 211,27 | 212,95 | 209,15 | 209,68 | -1,34% | 245,00 |
| 02.11.2026 | 207,65 | 212,65 | 206,30 | 212,52 | 1,60% | 1.246,00 |
| 30.10.2026 | 208,65 | 214,25 | 207,95 | 209,18 | 1,01% | 762,00 |
| 29.10.2026 | 204,75 | 207,90 | 202,55 | 207,08 | 2,60% | 1.115,00 |
| 28.10.2026 | 208,68 | 208,70 | 201,40 | 201,83 | -2,64% | 1.199,00 |
| 27.10.2026 | 215,77 | 216,10 | 204,15 | 207,30 | -3,91% | 957,00 |
| 26.10.2026 | 213,13 | 216,05 | 211,88 | 215,73 | 0,96% | 420,00 |
| 23.10.2026 | 212,25 | 214,58 | 211,55 | 213,68 | 0,27% | 470,00 |
| 22.10.2026 | 204,70 | 213,55 | 204,33 | 213,10 | 4,35% | 1.488,00 |
| 21.10.2026 | 206,40 | 206,48 | 204,05 | 204,23 | -0,99% | 512,00 |
| 20.10.2026 | 201,95 | 206,65 | 201,83 | 206,27 | 2,13% | 810,00 |
| 19.10.2026 | 200,82 | 202,55 | 198,73 | 201,98 | 0,07% | 743,00 |
| 16.10.2026 | 199,81 | 202,10 | 198,36 | 201,83 | 1,02% | 1.508,00 |
| 15.10.2026 | 199,57 | 200,15 | 199,20 | 199,79 | 3,29% | 42,00 |
| 14.10.2026 | 189,43 | 193,80 | 189,11 | 193,42 | 2,25% | 799,00 |
| 13.10.2026 | 189,47 | 190,73 | 187,50 | 189,16 | -0,07% | 1.082,00 |
| 12.10.2026 | 186,42 | 189,75 | 186,33 | 189,30 | 1,53% | 525,00 |
| 09.10.2026 | 187,51 | 188,96 | 185,23 | 186,44 | -0,51% | 614,00 |
| 08.10.2026 | 186,64 | 188,38 | 185,41 | 187,40 | 0,40% | 660,00 |
| 07.10.2026 | 185,40 | 188,45 | 185,19 | 186,66 | 1,01% | 796,00 |
| 06.10.2026 | 184,49 | 185,33 | 183,10 | 184,80 | 0,35% | 893,00 |
| 05.10.2026 | 182,69 | 184,85 | 181,00 | 184,16 | 1,34% | 934,00 |
| 02.10.2026 | 180,01 | 182,08 | 178,40 | 181,72 | 0,92% | 2.363,00 |
| 01.10.2026 | 180,41 | 181,36 | 179,28 | 180,06 | 0,02% | 1.994,00 |
| 30.09.2026 | 183,07 | 183,41 | 179,75 | 180,02 | -1,42% | 1.035,00 |
| 29.09.2026 | 182,46 | 182,76 | 180,37 | 182,62 | 0,56% | 1.637,00 |
| 28.09.2026 | 182,75 | 183,13 | 181,17 | 181,60 | 0,03% | 787,00 |
| 25.09.2026 | 183,12 | 183,60 | 180,95 | 181,54 | -0,69% | 491,00 |
| 24.09.2026 | 182,62 | 184,85 | 182,36 | 182,80 | 0,09% | 827,00 |
| 23.09.2026 | 181,91 | 183,87 | 181,24 | 182,63 | 0,68% | 2.426,00 |
| 22.09.2026 | 180,75 | 182,39 | 180,19 | 181,39 | 0,23% | 776,00 |
| 21.09.2026 | 184,18 | 184,33 | 180,40 | 180,97 | -1,53% | 1.956,00 |
| 18.09.2026 | 186,14 | 186,35 | 183,71 | 183,78 | -1,15% | 784,00 |
| 17.09.2026 | 186,99 | 187,12 | 184,62 | 185,91 | -0,39% | 724,00 |
| 16.09.2026 | 188,44 | 189,90 | 186,28 | 186,64 | -0,86% | 337,00 |
| 15.09.2026 | 189,02 | 190,35 | 187,12 | 188,26 | -0,34% | 172,00 |
| 14.09.2026 | 185,58 | 189,65 | 184,95 | 188,90 | 2,65% | 1.254,00 |
| 11.09.2026 | 184,78 | 185,60 | 183,25 | 184,02 | -0,51% | 511,00 |
| 10.09.2026 | 186,08 | 188,53 | 184,45 | 184,97 | -0,59% | 184,00 |
| 09.09.2026 | 187,19 | 187,56 | 184,75 | 186,06 | -0,73% | 945,00 |
| 08.09.2026 | 187,69 | 189,06 | 186,17 | 187,42 | -0,26% | 277,00 |
| 07.09.2026 | 187,62 | 188,36 | 187,02 | 187,91 | -0,34% | 360,00 |
| 04.09.2026 | 190,60 | 190,83 | 187,46 | 188,56 | -1,13% | 259,00 |
| 03.09.2026 | 189,23 | 190,86 | 187,74 | 190,72 | 0,91% | 277,00 |
| 02.09.2026 | 190,38 | 191,00 | 186,75 | 189,00 | -0,33% | 283,00 |
| 01.09.2026 | 189,66 | 191,40 | 188,36 | 189,62 | 0,57% | 729,00 |
| 31.08.2026 | 189,02 | 190,64 | 188,30 | 188,54 | -0,57% | 299,00 |
| 28.08.2026 | 187,50 | 189,96 | 186,92 | 189,62 | 1,40% | 1.085,00 |
| 27.08.2026 | 190,02 | 190,06 | 186,65 | 187,00 | -1,61% | 2.411,00 |
| 26.08.2026 | 191,08 | 191,68 | 189,23 | 190,06 | -0,07% | 213,00 |
| 25.08.2026 | 194,42 | 194,86 | 189,94 | 190,20 | -2,08% | 983,00 |
| 24.08.2026 | 192,07 | 195,20 | 191,88 | 194,25 | 1,30% | 222,00 |
| 21.08.2026 | 192,62 | 193,25 | 191,44 | 191,76 | -0,45% | 555,00 |
| 20.08.2026 | 192,75 | 193,85 | 192,14 | 192,62 | -0,05% | 107,00 |
| 19.08.2026 | 192,94 | 196,02 | 190,85 | 192,72 | 0,39% | 1.657,00 |
| 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 |