236,830$
0,97%
Echtzeit-Aktienkurs Waste Management
Bid:
Ask:
Aktienkurse zur Waste Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 233,82 | 239,32 | 233,10 | 236,83 | 0,97% | 2.214.406,00 |
| 02.04.2025 | 233,00 | 234,88 | 230,48 | 234,56 | 0,33% | 1.404.222,00 |
| 01.04.2025 | 231,90 | 234,06 | 230,68 | 233,79 | 0,98% | 1.665.698,00 |
| 31.03.2025 | 228,56 | 232,48 | 228,40 | 231,51 | 1,58% | 1.913.557,00 |
| 28.03.2025 | 228,77 | 230,31 | 227,69 | 227,92 | -0,48% | 1.263.557,00 |
| 27.03.2025 | 230,00 | 231,47 | 227,79 | 229,02 | 0,04% | 1.353.951,00 |
| 26.03.2025 | 228,56 | 229,54 | 227,60 | 228,93 | 0,82% | 1.244.187,00 |
| 25.03.2025 | 226,70 | 227,57 | 225,09 | 227,07 | 0,37% | 1.622.401,00 |
| 24.03.2025 | 225,71 | 227,29 | 224,66 | 226,24 | 0,59% | 1.517.990,00 |
| 21.03.2025 | 226,11 | 226,40 | 223,87 | 224,91 | -0,88% | 2.526.844,00 |
| 20.03.2025 | 227,01 | 228,47 | 225,17 | 226,90 | -0,20% | 1.007.829,00 |
| 19.03.2025 | 226,20 | 228,02 | 225,00 | 227,36 | 0,66% | 1.238.575,00 |
| 18.03.2025 | 227,50 | 228,35 | 224,84 | 225,87 | -1,02% | 1.305.474,00 |
| 17.03.2025 | 224,59 | 228,71 | 224,25 | 228,19 | 1,48% | 1.915.800,00 |
| 14.03.2025 | 222,39 | 225,12 | 221,10 | 224,86 | 0,74% | 1.219.048,00 |
| 13.03.2025 | 222,55 | 224,07 | 221,17 | 223,20 | 0,15% | 1.612.110,00 |
| 12.03.2025 | 224,75 | 225,37 | 222,68 | 222,86 | -0,60% | 1.262.376,00 |
| 11.03.2025 | 227,99 | 228,21 | 223,63 | 224,21 | -1,56% | 1.787.048,00 |
| 10.03.2025 | 227,75 | 232,24 | 226,29 | 227,77 | -0,78% | 2.269.116,00 |
| 07.03.2025 | 224,27 | 229,90 | 224,14 | 229,55 | 1,59% | 1.741.533,00 |
| 06.03.2025 | 229,00 | 229,95 | 223,95 | 225,96 | -1,92% | 1.793.364,00 |
| 05.03.2025 | 228,22 | 231,06 | 227,69 | 230,39 | 0,19% | 1.455.544,00 |
| 04.03.2025 | 235,00 | 235,37 | 229,53 | 229,96 | -1,63% | 2.204.488,00 |
| 03.03.2025 | 233,27 | 235,81 | 232,26 | 233,78 | 0,43% | 1.916.693,00 |
| 28.02.2025 | 230,00 | 233,04 | 229,70 | 232,78 | 1,38% | 2.230.759,00 |
| 27.02.2025 | 228,01 | 230,91 | 227,52 | 229,61 | 0,40% | 1.209.525,00 |
| 26.02.2025 | 228,96 | 230,96 | 227,74 | 228,69 | -0,89% | 1.065.212,00 |
| 25.02.2025 | 230,47 | 232,44 | 229,95 | 230,75 | 0,47% | 1.931.395,00 |
| 24.02.2025 | 227,23 | 230,63 | 226,45 | 229,68 | 0,72% | 1.665.157,00 |
| 21.02.2025 | 228,27 | 228,49 | 226,50 | 228,03 | -0,48% | 1.708.842,00 |
| 20.02.2025 | 228,25 | 229,53 | 226,34 | 229,12 | 0,26% | 1.189.273,00 |
| 19.02.2025 | 228,41 | 229,21 | 227,16 | 228,52 | 0,07% | 1.255.116,00 |
| 18.02.2025 | 223,98 | 229,60 | 223,98 | 228,35 | 0,27% | 1.680.709,00 |
| 14.02.2025 | 228,13 | 230,38 | 227,58 | 227,73 | 0,06% | 1.206.935,00 |
| 13.02.2025 | 227,46 | 228,46 | 225,21 | 227,60 | 0,09% | 1.146.088,00 |
| 12.02.2025 | 225,80 | 228,41 | 225,50 | 227,40 | 0,29% | 1.503.431,00 |
| 11.02.2025 | 226,09 | 226,89 | 225,07 | 226,75 | 0,29% | 1.296.569,00 |
| 10.02.2025 | 224,91 | 226,16 | 223,58 | 226,09 | 0,52% | 1.077.434,00 |
| 07.02.2025 | 225,34 | 226,19 | 223,90 | 224,91 | 0,00% | 1.307.186,00 |
| 06.02.2025 | 224,89 | 225,66 | 223,52 | 224,92 | 0,07% | 1.150.816,00 |
| 05.02.2025 | 223,68 | 225,13 | 223,00 | 224,77 | 1,18% | 1.386.359,00 |
| 04.02.2025 | 222,02 | 224,10 | 221,69 | 222,14 | -0,71% | 2.208.606,00 |
| 03.02.2025 | 218,91 | 225,89 | 218,51 | 223,72 | 1,57% | 2.114.368,00 |
| 31.01.2025 | 221,54 | 222,45 | 219,67 | 220,26 | -0,98% | 1.946.338,00 |
| 30.01.2025 | 215,49 | 222,73 | 214,72 | 222,43 | 6,15% | 3.158.187,00 |
| 29.01.2025 | 213,35 | 213,91 | 209,43 | 209,55 | -1,92% | 2.140.552,00 |
| 28.01.2025 | 213,47 | 214,23 | 212,56 | 213,65 | 0,01% | 2.428.611,00 |
| 27.01.2025 | 211,53 | 213,98 | 210,54 | 213,63 | 2,01% | 1.590.765,00 |
| 24.01.2025 | 210,05 | 210,52 | 208,93 | 209,43 | -0,32% | 1.184.775,00 |
| 23.01.2025 | 212,03 | 212,20 | 209,57 | 210,10 | -0,63% | 1.294.749,00 |
| 22.01.2025 | 212,25 | 212,86 | 209,73 | 211,44 | -0,70% | 2.143.961,00 |
| 21.01.2025 | 212,50 | 213,68 | 211,51 | 212,93 | 0,58% | 1.863.526,00 |
| 17.01.2025 | 211,81 | 213,25 | 210,81 | 211,71 | 0,33% | 1.663.813,00 |
| 16.01.2025 | 208,02 | 211,36 | 207,71 | 211,01 | 1,45% | 1.582.240,00 |
| 15.01.2025 | 208,69 | 208,98 | 206,57 | 208,00 | 0,40% | 1.654.030,00 |
| 14.01.2025 | 206,80 | 207,72 | 205,10 | 207,17 | -0,17% | 1.349.788,00 |
| 13.01.2025 | 206,80 | 207,56 | 205,00 | 207,53 | 0,14% | 1.458.687,00 |
| 10.01.2025 | 206,79 | 209,68 | 206,25 | 207,25 | 0,32% | 2.554.940,00 |
| 08.01.2025 | 204,16 | 206,94 | 203,74 | 206,58 | 1,57% | 2.005.215,00 |
| 07.01.2025 | 202,50 | 203,83 | 202,03 | 203,39 | 0,81% | 2.015.376,00 |
| 06.01.2025 | 201,04 | 202,02 | 200,18 | 201,76 | 0,05% | 1.335.268,00 |
| 03.01.2025 | 200,53 | 202,51 | 200,35 | 201,65 | 0,55% | 1.121.793,00 |
| 02.01.2025 | 202,85 | 203,02 | 199,69 | 200,54 | -0,62% | 1.815.764,00 |
| 31.12.2024 | 202,47 | 202,53 | 200,86 | 201,79 | -0,24% | 1.549.027,00 |
| 30.12.2024 | 202,14 | 203,08 | 201,27 | 202,27 | -0,86% | 1.209.165,00 |
| 27.12.2024 | 205,04 | 205,80 | 203,01 | 204,02 | -0,49% | 871.437,00 |
| 26.12.2024 | 204,25 | 205,97 | 204,10 | 205,02 | -0,18% | 736.495,00 |
| 24.12.2024 | 203,27 | 205,45 | 202,43 | 205,38 | 0,78% | 711.469,00 |
| 23.12.2024 | 205,40 | 205,74 | 202,00 | 203,80 | -0,99% | 1.489.486,00 |
| 20.12.2024 | 206,51 | 207,30 | 204,45 | 205,83 | 0,15% | 3.529.568,00 |
| 19.12.2024 | 205,01 | 207,88 | 204,55 | 205,53 | 0,05% | 2.095.869,00 |
| 18.12.2024 | 209,00 | 209,35 | 205,14 | 205,43 | -1,71% | 1.906.578,00 |
| 17.12.2024 | 211,37 | 211,93 | 208,07 | 209,00 | -1,25% | 3.088.727,00 |
| 16.12.2024 | 213,66 | 214,80 | 211,47 | 211,64 | -0,73% | 1.436.694,00 |
| 13.12.2024 | 214,50 | 214,74 | 212,21 | 213,20 | -0,58% | 1.191.901,00 |
| 12.12.2024 | 215,58 | 216,07 | 214,00 | 214,45 | -0,03% | 1.403.718,00 |
| 11.12.2024 | 216,61 | 216,94 | 213,50 | 214,52 | -0,72% | 1.629.314,00 |
| 10.12.2024 | 218,08 | 218,45 | 215,88 | 216,08 | -0,64% | 1.900.827,00 |
| 09.12.2024 | 221,49 | 222,84 | 216,82 | 217,47 | -2,12% | 1.520.481,00 |
| 06.12.2024 | 224,18 | 225,17 | 221,85 | 222,19 | -0,83% | 1.587.882,00 |
| 05.12.2024 | 224,12 | 224,47 | 223,18 | 224,05 | -0,55% | 1.184.491,00 |
| 04.12.2024 | 225,35 | 225,83 | 224,20 | 225,29 | 0,12% | 1.677.657,00 |
| 03.12.2024 | 225,27 | 226,01 | 224,50 | 225,01 | -0,05% | 1.875.662,00 |
| 02.12.2024 | 228,35 | 228,40 | 224,74 | 225,12 | -1,36% | 1.396.611,00 |
| 29.11.2024 | 229,45 | 230,27 | 228,05 | 228,22 | -0,11% | 1.254.639,00 |
| 27.11.2024 | 229,15 | 230,39 | 228,32 | 228,46 | 0,44% | 1.366.211,00 |
| 26.11.2024 | 225,98 | 228,52 | 225,88 | 227,45 | 0,80% | 1.210.417,00 |
| 25.11.2024 | 224,80 | 226,96 | 224,50 | 225,65 | 0,55% | 2.926.277,00 |
| 22.11.2024 | 222,69 | 224,68 | 221,82 | 224,41 | 2,57% | 1.623.160,00 |
| 20.11.2024 | 219,55 | 220,38 | 216,98 | 218,78 | -0,12% | 1.058.343,00 |
| 19.11.2024 | 217,04 | 219,71 | 216,00 | 219,05 | 0,34% | 1.368.352,00 |
| 18.11.2024 | 217,12 | 219,47 | 217,08 | 218,31 | 0,19% | 986.316,00 |
| 15.11.2024 | 219,24 | 221,52 | 217,25 | 217,90 | -1,72% | 1.794.408,00 |
| 14.11.2024 | 225,02 | 225,55 | 221,57 | 221,72 | -1,75% | 1.214.968,00 |
| 13.11.2024 | 225,25 | 226,84 | 224,24 | 225,68 | 0,40% | 1.086.838,00 |
| 12.11.2024 | 225,75 | 226,43 | 223,81 | 224,78 | 0,52% | 1.997.510,00 |
| 11.11.2024 | 225,50 | 226,50 | 223,38 | 223,62 | -0,22% | 1.084.082,00 |
| 08.11.2024 | 221,89 | 226,36 | 220,44 | 224,12 | 1,67% | 1.851.217,00 |
| 07.11.2024 | 219,01 | 220,89 | 217,47 | 220,44 | 0,90% | 1.365.408,00 |
| 06.11.2024 | 219,91 | 220,30 | 216,42 | 218,48 | 1,20% | 2.710.985,00 |