195,425€
-0,77%
Echtzeit-Aktienkurs Republic Services
Bid:
Ask:
Aktienkurse zur Republic Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 196,50 | 197,05 | 194,85 | 195,38 | -0,80% | 507,00 |
| 19.12.2024 | 196,20 | 198,05 | 195,38 | 196,95 | 0,19% | 282,00 |
| 18.12.2024 | 195,30 | 198,30 | 195,30 | 196,58 | 0,22% | 289,00 |
| 17.12.2024 | 196,00 | 198,55 | 195,60 | 196,15 | -0,91% | 413,00 |
| 16.12.2024 | 198,93 | 200,80 | 197,58 | 197,95 | -0,62% | 137,00 |
| 13.12.2024 | 200,85 | 201,25 | 198,85 | 199,18 | -0,81% | 182,00 |
| 12.12.2024 | 199,65 | 201,55 | 199,27 | 200,80 | 0,12% | 31,00 |
| 11.12.2024 | 201,10 | 202,50 | 199,75 | 200,55 | -0,22% | 259,00 |
| 10.12.2024 | 201,05 | 203,55 | 200,45 | 201,00 | -0,20% | 38,00 |
| 09.12.2024 | 205,30 | 206,05 | 200,25 | 201,40 | -1,85% | 343,00 |
| 06.12.2024 | 203,65 | 206,80 | 203,45 | 205,20 | 0,76% | 1.075,00 |
| 05.12.2024 | 205,00 | 205,40 | 202,50 | 203,65 | -0,61% | 168,00 |
| 04.12.2024 | 204,65 | 206,00 | 203,35 | 204,90 | 0,22% | 106,00 |
| 03.12.2024 | 204,75 | 205,70 | 203,25 | 204,45 | -0,17% | 315,00 |
| 02.12.2024 | 206,20 | 210,10 | 204,30 | 204,80 | -0,94% | 804,00 |
| 29.11.2024 | 208,00 | 209,10 | 206,60 | 206,75 | -0,67% | 309,00 |
| 28.11.2024 | 207,15 | 208,50 | 206,90 | 208,15 | 0,75% | 231,00 |
| 27.11.2024 | 208,80 | 209,25 | 206,35 | 206,60 | -1,10% | 259,00 |
| 26.11.2024 | 208,05 | 209,95 | 206,50 | 208,90 | 0,60% | 251,00 |
| 25.11.2024 | 208,00 | 209,40 | 205,25 | 207,65 | -0,26% | 264,00 |
| 22.11.2024 | 203,30 | 208,20 | 203,30 | 208,20 | 2,06% | 612,00 |
| 21.11.2024 | 200,90 | 205,30 | 200,90 | 204,00 | 1,12% | 788,00 |
| 20.11.2024 | 199,65 | 201,80 | 198,70 | 201,75 | 1,37% | 215,00 |
| 19.11.2024 | 197,50 | 199,15 | 195,83 | 199,02 | 0,93% | 256,00 |
| 18.11.2024 | 197,52 | 198,55 | 196,00 | 197,20 | -0,10% | 440,00 |
| 15.11.2024 | 197,68 | 198,80 | 196,05 | 197,40 | -0,89% | 509,00 |
| 14.11.2024 | 203,25 | 205,70 | 198,50 | 199,18 | -1,98% | 320,00 |
| 13.11.2024 | 199,35 | 204,50 | 198,45 | 203,20 | 1,71% | 473,00 |
| 12.11.2024 | 199,70 | 201,20 | 198,45 | 199,77 | 0,48% | 252,00 |
| 11.11.2024 | 197,50 | 201,75 | 197,50 | 198,83 | 0,72% | 1.243,00 |
| 08.11.2024 | 193,10 | 199,15 | 190,48 | 197,40 | 2,47% | 444,00 |
| 07.11.2024 | 193,05 | 193,80 | 191,30 | 192,65 | 0,00% | 231,00 |
| 06.11.2024 | 191,70 | 193,45 | 189,08 | 192,65 | 4,15% | 396,00 |
| 05.11.2024 | 184,63 | 185,68 | 183,65 | 184,98 | 0,43% | 106,00 |
| 04.11.2024 | 182,27 | 184,45 | 181,45 | 184,18 | 0,44% | 98,00 |
| 01.11.2024 | 182,20 | 185,15 | 182,10 | 183,38 | 0,66% | 131,00 |
| 31.10.2024 | 182,58 | 184,30 | 181,10 | 182,18 | -0,51% | 92,00 |
| 30.10.2024 | 189,20 | 193,00 | 182,80 | 183,10 | -3,15% | 307,00 |
| 29.10.2024 | 185,25 | 190,68 | 184,50 | 189,05 | 2,04% | 18,00 |
| 28.10.2024 | 185,77 | 186,30 | 184,75 | 185,27 | 0,16% | 552,00 |
| 25.10.2024 | 186,18 | 187,15 | 184,90 | 184,98 | -0,56% | 466,00 |
| 24.10.2024 | 188,70 | 189,55 | 185,93 | 186,02 | -1,60% | 58,00 |
| 23.10.2024 | 188,20 | 189,93 | 187,40 | 189,05 | 0,04% | 172,00 |
| 22.10.2024 | 188,33 | 189,08 | 186,70 | 188,98 | 0,09% | 124,00 |
| 21.10.2024 | 188,48 | 189,85 | 187,52 | 188,80 | 0,19% | 387,00 |
| 18.10.2024 | 189,60 | 190,00 | 187,95 | 188,45 | -0,84% | 242,00 |
| 17.10.2024 | 189,18 | 191,27 | 189,00 | 190,05 | 0,52% | 175,00 |
| 16.10.2024 | 190,08 | 192,00 | 188,43 | 189,08 | -0,18% | 284,00 |
| 15.10.2024 | 189,10 | 191,45 | 187,90 | 189,43 | 0,45% | 113,00 |
| 14.10.2024 | 187,02 | 189,73 | 186,30 | 188,58 | 0,80% | 408,00 |
| 11.10.2024 | 185,68 | 187,10 | 185,13 | 187,08 | 0,71% | 175,00 |
| 10.10.2024 | 187,13 | 188,45 | 185,75 | 185,75 | -0,88% | 129,00 |
| 09.10.2024 | 183,93 | 187,50 | 183,60 | 187,40 | 1,83% | 51,00 |
| 08.10.2024 | 181,00 | 184,35 | 180,05 | 184,02 | 1,66% | 121,00 |
| 07.10.2024 | 182,83 | 184,33 | 180,33 | 181,02 | -0,96% | 205,00 |
| 04.10.2024 | 183,23 | 185,68 | 181,88 | 182,77 | 0,44% | 135,00 |
| 03.10.2024 | 181,38 | 182,60 | 180,33 | 181,98 | 0,41% | 109,00 |
| 02.10.2024 | 180,93 | 182,18 | 180,58 | 181,23 | -0,47% | 64,00 |
| 01.10.2024 | 180,15 | 182,35 | 179,90 | 182,08 | 1,03% | 243,00 |
| 30.09.2024 | 178,63 | 180,30 | 177,70 | 180,23 | 0,92% | 213,00 |
| 27.09.2024 | 180,00 | 181,25 | 178,58 | 178,58 | -0,70% | 519,00 |
| 26.09.2024 | 184,02 | 185,05 | 179,55 | 179,83 | -2,07% | 531,00 |
| 25.09.2024 | 181,08 | 183,98 | 180,75 | 183,63 | 0,89% | 89,00 |
| 24.09.2024 | 182,38 | 183,75 | 180,65 | 182,00 | -0,21% | 1.208,00 |
| 23.09.2024 | 180,70 | 182,80 | 180,55 | 182,38 | 1,15% | 384,00 |
| 20.09.2024 | 178,50 | 181,65 | 177,85 | 180,30 | 0,21% | 580,00 |
| 19.09.2024 | 180,10 | 183,00 | 177,93 | 179,93 | 0,28% | 496,00 |
| 18.09.2024 | 181,65 | 181,90 | 177,50 | 179,43 | -1,08% | 286,00 |
| 17.09.2024 | 184,48 | 185,50 | 181,10 | 181,38 | -1,81% | 177,00 |
| 16.09.2024 | 185,45 | 186,65 | 184,70 | 184,73 | -0,53% | 76,00 |
| 13.09.2024 | 185,13 | 186,60 | 184,50 | 185,70 | 0,26% | 246,00 |
| 12.09.2024 | 186,27 | 187,15 | 183,68 | 185,23 | -0,42% | 101,00 |
| 11.09.2024 | 185,93 | 186,80 | 182,20 | 186,00 | -0,71% | 65,00 |
| 10.09.2024 | 185,63 | 187,73 | 185,15 | 187,33 | 0,81% | 333,00 |
| 09.09.2024 | 183,58 | 187,75 | 182,95 | 185,83 | 1,36% | 106,00 |
| 06.09.2024 | 184,88 | 186,65 | 182,88 | 183,33 | -0,81% | 46,00 |
| 05.09.2024 | 187,38 | 188,00 | 184,20 | 184,83 | -1,47% | 12,00 |
| 04.09.2024 | 185,43 | 187,60 | 185,38 | 187,58 | 0,70% | 11,00 |
| 03.09.2024 | 188,50 | 189,10 | 185,55 | 186,27 | -1,25% | 161,00 |
| 02.09.2024 | 188,38 | 189,10 | 187,60 | 188,63 | 0,12% | 61,00 |
| 30.08.2024 | 186,13 | 188,73 | 185,88 | 188,40 | 1,34% | 87,00 |
| 29.08.2024 | 186,73 | 188,58 | 185,52 | 185,90 | -0,42% | 28,00 |
| 28.08.2024 | 185,73 | 187,45 | 185,15 | 186,68 | 0,91% | 252,00 |
| 27.08.2024 | 185,18 | 186,00 | 184,45 | 185,00 | -0,16% | 76,00 |
| 26.08.2024 | 184,43 | 186,85 | 183,95 | 185,30 | 0,46% | 1.341,00 |
| 23.08.2024 | 186,33 | 187,40 | 183,58 | 184,45 | -0,89% | 189,00 |
| 22.08.2024 | 184,73 | 187,02 | 184,52 | 186,10 | 0,89% | 10,00 |
| 21.08.2024 | 184,80 | 185,55 | 184,00 | 184,45 | -0,09% | 736,00 |
| 20.08.2024 | 185,05 | 185,65 | 183,98 | 184,63 | -0,16% | 94,00 |
| 19.08.2024 | 183,95 | 184,93 | 183,40 | 184,93 | 0,18% | 117,00 |
| 16.08.2024 | 185,02 | 185,60 | 184,02 | 184,60 | -0,14% | 263,00 |
| 15.08.2024 | 184,30 | 186,98 | 183,60 | 184,85 | 0,54% | 131,00 |
| 14.08.2024 | 182,45 | 183,98 | 180,90 | 183,85 | 0,91% | 164,00 |
| 13.08.2024 | 182,73 | 183,40 | 181,40 | 182,20 | -0,12% | 210,00 |
| 12.08.2024 | 184,95 | 185,15 | 181,88 | 182,43 | -1,06% | 50,00 |
| 09.08.2024 | 184,58 | 185,45 | 181,10 | 184,38 | 0,00% | 113,00 |
| 08.08.2024 | 184,08 | 185,93 | 183,00 | 184,38 | -0,11% | 71,00 |
| 07.08.2024 | 181,45 | 185,95 | 180,65 | 184,58 | 2,46% | 184,00 |
| 06.08.2024 | 179,90 | 182,55 | 178,65 | 180,15 | 1,17% | 379,00 |
| 05.08.2024 | 181,23 | 182,95 | 176,77 | 178,08 | -2,78% | 608,00 |