213,950€
-0,07%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 216,25 | 216,80 | 211,70 | 213,95 | -0,07% | 83,00 |
| 16.04.2025 | 213,60 | 217,70 | 212,60 | 214,10 | -1,25% | 359,00 |
| 15.04.2025 | 215,95 | 218,20 | 215,40 | 216,80 | 0,14% | 271,00 |
| 14.04.2025 | 215,30 | 219,30 | 215,00 | 216,50 | 0,60% | 995,00 |
| 11.04.2025 | 214,90 | 216,70 | 208,10 | 215,20 | 0,44% | 494,00 |
| 10.04.2025 | 218,00 | 218,80 | 208,85 | 214,25 | -1,90% | 544,00 |
| 09.04.2025 | 202,00 | 218,85 | 199,02 | 218,40 | 5,38% | 466,00 |
| 08.04.2025 | 213,95 | 216,05 | 204,30 | 207,25 | -1,99% | 820,00 |
| 07.04.2025 | 200,00 | 217,30 | 195,00 | 211,45 | -1,61% | 2.168,00 |
| 04.04.2025 | 223,50 | 224,50 | 212,00 | 214,90 | -4,55% | 4.193,00 |
| 03.04.2025 | 218,60 | 225,50 | 213,95 | 225,15 | -0,16% | 576,00 |
| 02.04.2025 | 225,00 | 225,70 | 222,25 | 225,50 | -0,04% | 121,00 |
| 01.04.2025 | 223,15 | 226,00 | 222,50 | 225,60 | 0,71% | 152,00 |
| 31.03.2025 | 220,00 | 224,75 | 219,20 | 224,00 | 1,45% | 150,00 |
| 28.03.2025 | 221,75 | 224,10 | 220,20 | 220,80 | -0,56% | 428,00 |
| 27.03.2025 | 220,20 | 223,25 | 220,05 | 222,05 | 0,38% | 301,00 |
| 26.03.2025 | 220,30 | 222,80 | 219,65 | 221,20 | 0,39% | 651,00 |
| 25.03.2025 | 218,55 | 220,60 | 217,50 | 220,35 | 0,87% | 89,00 |
| 24.03.2025 | 216,65 | 218,70 | 215,40 | 218,45 | 1,35% | 286,00 |
| 21.03.2025 | 218,85 | 218,90 | 214,00 | 215,55 | -0,42% | 535,00 |
| 20.03.2025 | 215,85 | 217,80 | 214,85 | 216,45 | 0,51% | 64,00 |
| 19.03.2025 | 214,30 | 216,30 | 213,30 | 215,35 | 0,70% | 293,00 |
| 18.03.2025 | 215,70 | 216,60 | 213,30 | 213,85 | -0,93% | 216,00 |
| 17.03.2025 | 213,60 | 216,90 | 212,00 | 215,85 | 1,29% | 274,00 |
| 14.03.2025 | 212,20 | 214,40 | 209,80 | 213,10 | 0,92% | 275,00 |
| 13.03.2025 | 211,55 | 213,20 | 210,00 | 211,15 | -0,33% | 169,00 |
| 12.03.2025 | 212,75 | 215,05 | 210,60 | 211,85 | -0,21% | 224,00 |
| 11.03.2025 | 215,25 | 215,45 | 211,80 | 212,30 | -1,44% | 353,00 |
| 10.03.2025 | 214,65 | 219,70 | 213,00 | 215,40 | -0,28% | 632,00 |
| 07.03.2025 | 213,70 | 216,25 | 211,30 | 216,00 | 0,72% | 214,00 |
| 06.03.2025 | 218,25 | 218,35 | 213,75 | 214,45 | -1,79% | 487,00 |
| 05.03.2025 | 223,15 | 223,20 | 216,60 | 218,35 | -1,64% | 632,00 |
| 04.03.2025 | 228,95 | 229,10 | 221,95 | 222,00 | -2,84% | 238,00 |
| 03.03.2025 | 228,05 | 229,35 | 226,35 | 228,50 | -0,09% | 422,00 |
| 28.02.2025 | 223,85 | 228,80 | 223,75 | 228,70 | 2,30% | 134,00 |
| 27.02.2025 | 220,80 | 224,45 | 220,80 | 223,55 | 1,29% | 1.608,00 |
| 26.02.2025 | 223,00 | 223,90 | 220,10 | 220,70 | -0,63% | 181,00 |
| 25.02.2025 | 222,30 | 222,80 | 220,50 | 222,10 | -0,22% | 255,00 |
| 24.02.2025 | 220,85 | 223,00 | 220,00 | 222,60 | 0,91% | 436,00 |
| 21.02.2025 | 220,05 | 221,15 | 216,70 | 220,60 | 0,36% | 271,00 |
| 20.02.2025 | 219,90 | 220,70 | 217,35 | 219,80 | -0,23% | 124,00 |
| 19.02.2025 | 218,70 | 220,40 | 218,00 | 220,30 | 0,82% | 423,00 |
| 18.02.2025 | 224,75 | 224,75 | 217,80 | 218,50 | -2,15% | 557,00 |
| 17.02.2025 | 221,50 | 224,10 | 220,30 | 223,30 | 1,36% | 187,00 |
| 14.02.2025 | 214,90 | 221,60 | 213,70 | 220,30 | 2,66% | 322,00 |
| 13.02.2025 | 214,60 | 216,10 | 212,70 | 214,60 | -0,19% | 109,00 |
| 12.02.2025 | 215,45 | 216,10 | 213,70 | 215,00 | -0,07% | 58,00 |
| 11.02.2025 | 215,00 | 215,70 | 213,80 | 215,15 | -0,02% | 118,00 |
| 10.02.2025 | 214,50 | 216,90 | 213,60 | 215,20 | 0,58% | 295,00 |
| 07.02.2025 | 213,40 | 215,30 | 212,80 | 213,95 | 0,40% | 185,00 |
| 06.02.2025 | 213,00 | 214,50 | 211,70 | 213,10 | 0,42% | 106,00 |
| 05.02.2025 | 210,40 | 212,55 | 209,70 | 212,20 | 0,52% | 194,00 |
| 04.02.2025 | 214,60 | 215,10 | 210,65 | 211,10 | -1,79% | 288,00 |
| 03.02.2025 | 208,65 | 215,35 | 208,25 | 214,95 | 2,85% | 364,00 |
| 31.01.2025 | 210,60 | 211,90 | 209,00 | 209,00 | -0,43% | 39,00 |
| 30.01.2025 | 204,15 | 210,15 | 203,05 | 209,90 | 2,89% | 267,00 |
| 29.01.2025 | 206,95 | 208,40 | 203,95 | 204,00 | -1,52% | 22,00 |
| 28.01.2025 | 205,85 | 207,50 | 205,00 | 207,15 | 0,85% | 239,00 |
| 27.01.2025 | 200,90 | 205,65 | 199,25 | 205,40 | 1,78% | 199,00 |
| 24.01.2025 | 203,50 | 203,50 | 201,30 | 201,80 | -0,98% | 178,00 |
| 23.01.2025 | 204,05 | 205,00 | 202,95 | 203,80 | -0,05% | 232,00 |
| 22.01.2025 | 206,55 | 207,70 | 202,90 | 203,90 | -1,16% | 272,00 |
| 21.01.2025 | 206,60 | 209,00 | 205,65 | 206,30 | 0,17% | 155,00 |
| 20.01.2025 | 207,40 | 208,10 | 205,55 | 205,95 | -1,03% | 149,00 |
| 17.01.2025 | 206,25 | 208,90 | 205,85 | 208,10 | 1,12% | 28,00 |
| 16.01.2025 | 204,10 | 206,65 | 203,30 | 205,80 | 1,06% | 270,00 |
| 15.01.2025 | 201,25 | 204,10 | 200,85 | 203,65 | 1,42% | 414,00 |
| 14.01.2025 | 202,45 | 203,30 | 199,30 | 200,80 | -0,89% | 191,00 |
| 13.01.2025 | 202,30 | 204,00 | 199,95 | 202,60 | 0,55% | 1.078,00 |
| 10.01.2025 | 201,40 | 203,80 | 201,00 | 201,50 | 0,17% | 295,00 |
| 09.01.2025 | 200,70 | 201,90 | 200,10 | 201,15 | 0,22% | 197,00 |
| 08.01.2025 | 196,20 | 201,00 | 196,20 | 200,70 | 2,29% | 107,00 |
| 07.01.2025 | 192,45 | 196,25 | 192,20 | 196,20 | 1,53% | 399,00 |
| 06.01.2025 | 194,25 | 196,95 | 192,95 | 193,25 | -1,23% | 276,00 |
| 03.01.2025 | 194,40 | 195,65 | 194,05 | 195,65 | 0,10% | 117,00 |
| 02.01.2025 | 194,60 | 196,25 | 193,35 | 195,45 | 2,09% | 289,00 |
| 30.12.2024 | 194,65 | 195,05 | 191,40 | 191,45 | -1,64% | 280,00 |
| 27.12.2024 | 195,25 | 196,25 | 194,25 | 194,65 | 0,21% | 109,00 |
| 23.12.2024 | 196,50 | 196,70 | 193,25 | 194,25 | -0,61% | 301,00 |
| 20.12.2024 | 195,65 | 197,05 | 195,05 | 195,45 | -1,29% | 507,00 |
| 19.12.2024 | 195,55 | 198,05 | 195,55 | 198,00 | 0,92% | 282,00 |
| 18.12.2024 | 195,30 | 197,05 | 195,30 | 196,20 | -0,13% | 289,00 |
| 17.12.2024 | 196,00 | 198,55 | 196,00 | 196,45 | -0,91% | 413,00 |
| 16.12.2024 | 198,25 | 200,80 | 198,25 | 198,25 | -0,33% | 137,00 |
| 13.12.2024 | 200,20 | 200,40 | 198,90 | 198,90 | -0,90% | 182,00 |
| 12.12.2024 | 200,70 | 200,70 | 200,70 | 200,70 | 0,25% | 31,00 |
| 11.12.2024 | 201,90 | 202,50 | 199,75 | 200,20 | -0,35% | 259,00 |
| 10.12.2024 | 200,70 | 202,10 | 200,70 | 200,90 | -0,30% | 38,00 |
| 09.12.2024 | 205,00 | 205,90 | 200,40 | 201,50 | -1,80% | 343,00 |
| 06.12.2024 | 204,40 | 206,80 | 204,30 | 205,20 | 0,69% | 1.075,00 |
| 05.12.2024 | 205,30 | 205,40 | 203,40 | 203,80 | -0,73% | 168,00 |
| 04.12.2024 | 205,50 | 206,00 | 203,70 | 205,30 | 0,24% | 106,00 |
| 03.12.2024 | 203,80 | 205,70 | 203,80 | 204,80 | -0,24% | 315,00 |
| 02.12.2024 | 206,20 | 210,10 | 204,70 | 205,30 | -1,30% | 804,00 |
| 29.11.2024 | 208,90 | 209,10 | 207,00 | 208,00 | -0,24% | 319,00 |
| 28.11.2024 | 207,80 | 208,50 | 206,90 | 208,50 | 0,58% | 231,00 |
| 27.11.2024 | 208,60 | 209,20 | 207,30 | 207,30 | -0,86% | 259,00 |
| 26.11.2024 | 207,10 | 209,50 | 206,50 | 209,10 | 0,77% | 251,00 |
| 25.11.2024 | 208,80 | 209,40 | 206,50 | 207,50 | 0,19% | 264,00 |
| 22.11.2024 | 203,30 | 208,00 | 203,30 | 207,10 | 0,88% | 612,00 |