193,200€
-0,28%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 193,45 | 193,90 | 192,45 | 193,25 | -0,26% | 35,00 |
| 01.10.2025 | 194,23 | 195,85 | 192,70 | 193,75 | -0,97% | 790,00 |
| 30.09.2025 | 195,13 | 197,23 | 194,40 | 195,65 | 0,20% | 252,00 |
| 29.09.2025 | 195,15 | 196,35 | 193,77 | 195,25 | 0,23% | 319,00 |
| 26.09.2025 | 194,25 | 197,27 | 193,90 | 194,80 | 0,13% | 151,00 |
| 25.09.2025 | 193,70 | 195,50 | 192,65 | 194,55 | 0,13% | 21,00 |
| 24.09.2025 | 193,15 | 194,75 | 192,30 | 194,30 | 1,01% | 457,00 |
| 23.09.2025 | 191,75 | 192,90 | 190,45 | 192,35 | 0,34% | 108,00 |
| 22.09.2025 | 192,65 | 193,15 | 190,90 | 191,70 | -0,79% | 173,00 |
| 19.09.2025 | 192,58 | 193,83 | 191,25 | 193,23 | 0,32% | 261,00 |
| 18.09.2025 | 192,63 | 193,30 | 190,90 | 192,60 | 0,56% | 148,00 |
| 17.09.2025 | 190,50 | 191,98 | 190,35 | 191,52 | 0,87% | 640,00 |
| 16.09.2025 | 193,95 | 193,95 | 189,55 | 189,88 | -2,13% | 683,00 |
| 15.09.2025 | 194,98 | 195,50 | 193,10 | 194,00 | -0,60% | 630,00 |
| 12.09.2025 | 198,13 | 198,55 | 194,30 | 195,18 | -1,15% | 264,00 |
| 11.09.2025 | 195,50 | 197,63 | 194,10 | 197,45 | 1,57% | 55,00 |
| 10.09.2025 | 196,15 | 197,20 | 193,50 | 194,40 | -0,64% | 286,00 |
| 09.09.2025 | 193,88 | 195,88 | 192,80 | 195,65 | 1,44% | 134,00 |
| 08.09.2025 | 195,70 | 197,20 | 192,63 | 192,88 | -1,49% | 244,00 |
| 05.09.2025 | 200,85 | 201,00 | 194,30 | 195,80 | -2,44% | 316,00 |
| 04.09.2025 | 199,58 | 202,10 | 198,85 | 200,70 | 0,61% | 51,00 |
| 03.09.2025 | 200,43 | 201,70 | 198,13 | 199,48 | -0,31% | 166,00 |
| 02.09.2025 | 199,98 | 201,25 | 198,63 | 200,10 | 0,09% | 75,00 |
| 01.09.2025 | 199,55 | 200,70 | 198,95 | 199,93 | 0,01% | 156,00 |
| 29.08.2025 | 199,55 | 200,60 | 198,77 | 199,90 | 0,19% | 225,00 |
| 28.08.2025 | 201,60 | 202,60 | 198,38 | 199,52 | -1,13% | 194,00 |
| 27.08.2025 | 201,80 | 202,55 | 201,45 | 201,80 | 0,30% | 35,00 |
| 26.08.2025 | 199,50 | 201,60 | 198,83 | 201,20 | 0,61% | - |
| 25.08.2025 | 200,13 | 201,20 | 198,85 | 199,98 | 0,04% | 194,00 |
| 22.08.2025 | 203,10 | 204,20 | 199,35 | 199,90 | -1,43% | 36,00 |
| 21.08.2025 | 202,80 | 203,45 | 201,20 | 202,80 | 0,07% | 58,00 |
| 20.08.2025 | 201,15 | 204,60 | 199,65 | 202,65 | 0,52% | 121,00 |
| 19.08.2025 | 199,00 | 201,95 | 197,60 | 201,60 | 1,23% | 229,00 |
| 18.08.2025 | 199,30 | 200,45 | 198,40 | 199,15 | 0,11% | 259,00 |
| 15.08.2025 | 199,83 | 200,20 | 197,48 | 198,93 | -0,36% | 274,00 |
| 14.08.2025 | 198,55 | 200,90 | 197,98 | 199,65 | 0,41% | 183,00 |
| 13.08.2025 | 199,85 | 199,93 | 197,02 | 198,83 | -0,59% | 369,00 |
| 12.08.2025 | 204,45 | 204,95 | 198,88 | 200,00 | -2,08% | 160,00 |
| 11.08.2025 | 201,80 | 204,45 | 201,20 | 204,25 | 1,04% | 409,00 |
| 08.08.2025 | 202,50 | 203,55 | 201,80 | 202,15 | 0,02% | 100,00 |
| 07.08.2025 | 202,25 | 203,55 | 201,20 | 202,10 | 0,05% | 56,00 |
| 06.08.2025 | 201,25 | 202,95 | 199,05 | 202,00 | 0,67% | 915,00 |
| 05.08.2025 | 201,10 | 202,20 | 199,98 | 200,65 | 0,17% | 205,00 |
| 04.08.2025 | 200,52 | 201,80 | 198,58 | 200,30 | 0,21% | 379,00 |
| 01.08.2025 | 201,30 | 203,50 | 197,80 | 199,88 | -1,05% | 1.595,00 |
| 31.07.2025 | 201,50 | 205,55 | 200,80 | 202,00 | -0,52% | 300,00 |
| 30.07.2025 | 213,20 | 214,40 | 202,65 | 203,05 | -4,58% | 2.250,00 |
| 29.07.2025 | 208,90 | 213,30 | 208,30 | 212,80 | 2,18% | 187,00 |
| 28.07.2025 | 209,80 | 211,30 | 208,10 | 208,25 | -0,19% | 209,00 |
| 25.07.2025 | 209,15 | 210,10 | 208,00 | 208,65 | 0,12% | 73,00 |
| 24.07.2025 | 206,75 | 209,00 | 205,90 | 208,40 | 0,94% | 346,00 |
| 23.07.2025 | 207,80 | 207,90 | 205,35 | 206,45 | 0,15% | 175,00 |
| 22.07.2025 | 205,35 | 207,40 | 204,20 | 206,15 | 0,46% | 86,00 |
| 21.07.2025 | 207,10 | 207,80 | 205,20 | 205,20 | -0,77% | 110,00 |
| 18.07.2025 | 207,15 | 207,80 | 206,00 | 206,80 | -0,07% | 55,00 |
| 17.07.2025 | 207,60 | 209,10 | 205,70 | 206,95 | -0,17% | 155,00 |
| 16.07.2025 | 207,75 | 209,40 | 204,45 | 207,30 | -0,58% | 89,00 |
| 15.07.2025 | 209,65 | 210,70 | 208,40 | 208,50 | -0,38% | 341,00 |
| 14.07.2025 | 205,40 | 210,05 | 204,90 | 209,30 | 1,41% | 372,00 |
| 11.07.2025 | 204,80 | 207,50 | 203,00 | 206,40 | 0,58% | 298,00 |
| 10.07.2025 | 204,55 | 206,40 | 203,40 | 205,20 | -0,02% | 277,00 |
| 09.07.2025 | 204,10 | 205,70 | 202,80 | 205,25 | 0,56% | 450,00 |
| 08.07.2025 | 206,80 | 207,60 | 203,85 | 204,10 | -1,23% | 361,00 |
| 07.07.2025 | 207,75 | 208,90 | 204,10 | 206,65 | -0,41% | 412,00 |
| 04.07.2025 | 203,75 | 209,10 | 202,40 | 207,50 | 1,29% | 150,00 |
| 03.07.2025 | 201,85 | 206,10 | 201,10 | 204,85 | 1,71% | 385,00 |
| 02.07.2025 | 207,30 | 207,90 | 200,95 | 201,40 | -2,94% | 480,00 |
| 01.07.2025 | 208,95 | 209,60 | 205,95 | 207,50 | -0,81% | 217,00 |
| 30.06.2025 | 209,35 | 210,00 | 207,60 | 209,20 | 0,24% | 216,00 |
| 27.06.2025 | 209,65 | 210,30 | 207,90 | 208,70 | -0,19% | 73,00 |
| 26.06.2025 | 209,00 | 210,20 | 208,10 | 209,10 | -0,10% | 1.251,00 |
| 25.06.2025 | 215,95 | 217,00 | 208,90 | 209,30 | -3,08% | 281,00 |
| 24.06.2025 | 217,65 | 219,40 | 213,70 | 215,95 | -0,23% | 537,00 |
| 23.06.2025 | 215,35 | 217,80 | 214,50 | 216,45 | 0,49% | 102,00 |
| 20.06.2025 | 215,05 | 217,70 | 214,40 | 215,40 | 0,61% | 78,00 |
| 19.06.2025 | 216,05 | 216,20 | 213,60 | 214,10 | -1,02% | 55,00 |
| 18.06.2025 | 216,65 | 219,00 | 215,60 | 216,30 | -0,23% | 729,00 |
| 17.06.2025 | 214,20 | 217,60 | 211,40 | 216,80 | 0,84% | 369,00 |
| 16.06.2025 | 217,85 | 218,65 | 214,55 | 215,00 | -0,97% | 749,00 |
| 13.06.2025 | 215,15 | 220,15 | 214,85 | 217,10 | -0,09% | 358,00 |
| 12.06.2025 | 214,75 | 217,55 | 209,00 | 217,30 | 0,51% | 1.336,00 |
| 11.06.2025 | 216,45 | 217,80 | 214,15 | 216,20 | -0,41% | 30,00 |
| 10.06.2025 | 218,30 | 218,85 | 216,40 | 217,10 | -0,55% | 61,00 |
| 09.06.2025 | 221,15 | 222,20 | 215,85 | 218,30 | -1,62% | 228,00 |
| 06.06.2025 | 222,15 | 224,40 | 221,50 | 221,90 | 0,36% | 156,00 |
| 05.06.2025 | 222,45 | 223,60 | 219,55 | 221,10 | -0,67% | 164,00 |
| 04.06.2025 | 225,70 | 227,20 | 222,25 | 222,60 | -1,44% | 275,00 |
| 03.06.2025 | 225,20 | 227,10 | 223,75 | 225,85 | 0,20% | 307,00 |
| 02.06.2025 | 228,00 | 228,00 | 222,50 | 225,40 | -0,62% | 485,00 |
| 30.05.2025 | 224,50 | 227,15 | 223,55 | 226,80 | 1,36% | 154,00 |
| 29.05.2025 | 229,40 | 229,70 | 222,20 | 223,75 | -0,53% | 137,00 |
| 28.05.2025 | 226,00 | 226,90 | 224,10 | 224,95 | 0,02% | 367,00 |
| 27.05.2025 | 224,65 | 227,00 | 221,90 | 224,90 | -0,04% | 245,00 |
| 26.05.2025 | 223,65 | 225,40 | 223,55 | 225,00 | 1,17% | 19,00 |
| 23.05.2025 | 221,45 | 223,30 | 217,90 | 222,40 | -0,04% | 254,00 |
| 22.05.2025 | 222,90 | 224,70 | 219,30 | 222,50 | -0,13% | 192,00 |
| 21.05.2025 | 222,60 | 223,65 | 221,05 | 222,80 | -0,31% | 172,00 |
| 20.05.2025 | 221,65 | 224,00 | 221,20 | 223,50 | 0,45% | 331,00 |
| 19.05.2025 | 219,50 | 223,10 | 216,90 | 222,50 | 0,14% | 288,00 |
| 16.05.2025 | 218,20 | 222,20 | 218,00 | 222,20 | 1,55% | 147,00 |