191,800€
-0,14%
Echtzeit-Aktienkurs Republic Services
Bid:
Ask:
Aktienkurse zur Republic Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 192,80 | 193,50 | 190,95 | 191,80 | -0,14% | 303,00 |
| 23.10.2025 | 192,85 | 193,18 | 189,58 | 192,08 | -0,21% | 77,00 |
| 22.10.2025 | 190,63 | 194,08 | 190,00 | 192,48 | 1,00% | 101,00 |
| 21.10.2025 | 189,23 | 190,77 | 188,45 | 190,58 | 0,79% | 85,00 |
| 20.10.2025 | 189,05 | 189,70 | 187,18 | 189,08 | 0,33% | 125,00 |
| 17.10.2025 | 184,98 | 188,93 | 183,83 | 188,45 | 0,94% | 1.499,00 |
| 16.10.2025 | 189,70 | 190,90 | 186,27 | 186,70 | -1,54% | 415,00 |
| 15.10.2025 | 193,85 | 195,45 | 189,15 | 189,63 | -2,22% | 526,00 |
| 14.10.2025 | 191,75 | 194,93 | 191,40 | 193,93 | 0,60% | 104,00 |
| 13.10.2025 | 196,30 | 197,75 | 192,15 | 192,77 | -0,54% | 83,00 |
| 10.10.2025 | 191,83 | 194,95 | 190,20 | 193,83 | 1,08% | 530,00 |
| 09.10.2025 | 193,65 | 195,02 | 191,58 | 191,75 | -1,21% | 1.057,00 |
| 08.10.2025 | 191,88 | 194,65 | 190,55 | 194,10 | 1,58% | 679,00 |
| 07.10.2025 | 190,68 | 191,85 | 189,55 | 191,08 | 0,59% | 118,00 |
| 06.10.2025 | 191,52 | 193,60 | 189,80 | 189,95 | -0,50% | 395,00 |
| 03.10.2025 | 190,35 | 192,18 | 189,50 | 190,90 | 0,54% | 134,00 |
| 02.10.2025 | 193,45 | 193,90 | 189,20 | 189,88 | -2,00% | 458,00 |
| 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 |