198,275€
-0,68%
Echtzeit-Aktienkurs Republic Services
Bid:
Ask:
Aktienkurse zur Republic Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 196,88 | 199,55 | 196,73 | 198,80 | -0,41% | 94,00 |
| 06.03.2026 | 199,65 | 201,05 | 198,27 | 199,63 | 0,14% | 745,00 |
| 05.03.2026 | 199,75 | 200,50 | 197,23 | 199,35 | 0,23% | 97,00 |
| 04.03.2026 | 198,88 | 201,50 | 198,15 | 198,90 | -0,55% | 1.240,00 |
| 03.03.2026 | 195,70 | 201,20 | 194,52 | 200,00 | 1,43% | 463,00 |
| 02.03.2026 | 192,60 | 197,75 | 192,20 | 197,18 | 1,94% | 200,00 |
| 27.02.2026 | 189,65 | 193,95 | 188,40 | 193,43 | 1,72% | 78,00 |
| 26.02.2026 | 187,25 | 190,38 | 187,10 | 190,15 | 1,32% | 111,00 |
| 25.02.2026 | 187,08 | 188,27 | 185,02 | 187,68 | 0,11% | 8,00 |
| 24.02.2026 | 188,20 | 190,35 | 186,73 | 187,48 | 0,03% | 136,00 |
| 23.02.2026 | 185,38 | 188,63 | 185,00 | 187,43 | 0,63% | 101,00 |
| 20.02.2026 | 189,05 | 189,65 | 185,40 | 186,25 | -1,22% | 96,00 |
| 19.02.2026 | 183,98 | 190,85 | 183,02 | 188,55 | 2,58% | 37,00 |
| 18.02.2026 | 184,25 | 187,20 | 177,15 | 183,80 | -1,53% | 1.678,00 |
| 17.02.2026 | 187,77 | 190,73 | 186,52 | 186,65 | -0,96% | 11,00 |
| 16.02.2026 | 188,38 | 189,70 | 187,98 | 188,45 | 0,68% | 76,00 |
| 13.02.2026 | 185,98 | 189,08 | 185,43 | 187,18 | 0,31% | 15,00 |
| 12.02.2026 | 191,05 | 191,60 | 184,80 | 186,60 | -1,83% | 91,00 |
| 11.02.2026 | 187,63 | 191,85 | 186,85 | 190,08 | 1,25% | 150,00 |
| 10.02.2026 | 188,00 | 189,40 | 187,50 | 187,73 | -0,12% | 245,00 |
| 09.02.2026 | 186,70 | 187,95 | 184,02 | 187,95 | 1,21% | 293,00 |
| 06.02.2026 | 186,75 | 188,52 | 184,38 | 185,70 | 0,03% | 209,00 |
| 05.02.2026 | 185,33 | 188,33 | 183,58 | 185,65 | 0,31% | 491,00 |
| 04.02.2026 | 181,35 | 186,27 | 180,10 | 185,08 | 2,24% | 163,00 |
| 03.02.2026 | 183,13 | 183,50 | 180,55 | 181,02 | -1,04% | 153,00 |
| 02.02.2026 | 179,23 | 183,08 | 179,02 | 182,93 | 1,05% | 307,00 |
| 30.01.2026 | 178,83 | 181,08 | 177,45 | 181,02 | 0,67% | 430,00 |
| 29.01.2026 | 181,85 | 184,00 | 178,70 | 179,83 | -1,21% | 551,00 |
| 28.01.2026 | 181,85 | 183,80 | 180,25 | 182,02 | 1,04% | 139,00 |
| 27.01.2026 | 185,00 | 185,30 | 179,98 | 180,15 | -2,38% | 330,00 |
| 26.01.2026 | 183,33 | 185,25 | 182,70 | 184,55 | 0,15% | 207,00 |
| 23.01.2026 | 184,10 | 185,15 | 183,05 | 184,27 | 0,35% | 131,00 |
| 22.01.2026 | 183,68 | 185,05 | 182,30 | 183,63 | 0,40% | 1.727,00 |
| 21.01.2026 | 180,02 | 183,38 | 179,08 | 182,90 | 1,63% | 89,00 |
| 20.01.2026 | 179,13 | 180,45 | 177,68 | 179,98 | -0,11% | 525,00 |
| 19.01.2026 | 180,52 | 180,65 | 179,15 | 180,18 | -0,84% | 146,00 |
| 16.01.2026 | 182,08 | 182,55 | 180,55 | 181,70 | 0,12% | 688,00 |
| 15.01.2026 | 181,33 | 182,60 | 180,65 | 181,48 | 0,62% | 203,00 |
| 14.01.2026 | 179,73 | 181,45 | 178,80 | 180,35 | 0,26% | 63,00 |
| 13.01.2026 | 180,68 | 181,60 | 178,60 | 179,88 | -0,50% | 177,00 |
| 12.01.2026 | 180,73 | 182,45 | 179,80 | 180,77 | -0,84% | 633,00 |
| 09.01.2026 | 181,88 | 183,58 | 181,35 | 182,30 | 0,29% | 102,00 |
| 08.01.2026 | 178,43 | 181,83 | 178,30 | 181,77 | 1,59% | 62,00 |
| 07.01.2026 | 180,43 | 181,58 | 178,88 | 178,93 | -1,08% | 89,00 |
| 06.01.2026 | 181,60 | 183,05 | 179,05 | 180,88 | -0,33% | 144,00 |
| 05.01.2026 | 180,25 | 182,15 | 178,65 | 181,48 | 1,11% | 147,00 |
| 02.01.2026 | 179,93 | 181,25 | 178,40 | 179,48 | -1,54% | 164,00 |
| 29.12.2025 | 181,10 | 182,93 | 180,63 | 182,27 | 0,84% | 782,00 |
| 23.12.2025 | 180,65 | 181,60 | 180,55 | 180,75 | -0,23% | 148,00 |
| 22.12.2025 | 183,05 | 183,05 | 180,60 | 181,18 | -0,33% | 316,00 |
| 19.12.2025 | 182,20 | 183,20 | 180,98 | 181,77 | -0,10% | 148,00 |
| 18.12.2025 | 183,13 | 184,13 | 181,48 | 181,95 | -0,63% | - |
| 17.12.2025 | 182,88 | 184,23 | 181,93 | 183,10 | 0,43% | 95,00 |
| 16.12.2025 | 182,75 | 183,85 | 181,75 | 182,33 | -0,57% | 251,00 |
| 15.12.2025 | 182,63 | 183,93 | 181,83 | 183,38 | 0,77% | 155,00 |
| 12.12.2025 | 179,93 | 182,05 | 179,73 | 181,98 | 1,17% | - |
| 11.12.2025 | 176,15 | 180,73 | 175,70 | 179,88 | 1,44% | 224,00 |
| 10.12.2025 | 180,30 | 180,40 | 177,23 | 177,33 | -1,62% | 250,00 |
| 09.12.2025 | 181,73 | 182,93 | 179,98 | 180,25 | -0,77% | 146,00 |
| 08.12.2025 | 188,00 | 188,00 | 181,52 | 181,65 | -2,25% | 789,00 |
| 05.12.2025 | 184,83 | 186,55 | 183,60 | 185,83 | 0,62% | 67,00 |
| 04.12.2025 | 184,93 | 186,25 | 182,73 | 184,68 | 0,08% | 104,00 |
| 03.12.2025 | 182,98 | 184,52 | 181,60 | 184,52 | 0,72% | 95,00 |
| 02.12.2025 | 184,18 | 185,55 | 183,10 | 183,20 | -0,61% | 191,00 |
| 01.12.2025 | 186,18 | 187,68 | 184,33 | 184,33 | -1,59% | 450,00 |
| 28.11.2025 | 187,80 | 188,48 | 186,77 | 187,30 | 0,24% | 40,00 |
| 27.11.2025 | 187,45 | 188,30 | 186,80 | 186,85 | -0,29% | 65,00 |
| 26.11.2025 | 188,10 | 189,20 | 187,35 | 187,40 | -0,17% | 221,00 |
| 25.11.2025 | 186,70 | 188,58 | 185,83 | 187,73 | 0,68% | 61,00 |
| 24.11.2025 | 190,85 | 191,70 | 186,23 | 186,45 | -2,10% | 238,00 |
| 21.11.2025 | 189,77 | 191,55 | 188,35 | 190,45 | 0,30% | 102,00 |
| 20.11.2025 | 189,38 | 191,30 | 187,52 | 189,88 | 0,73% | 66,00 |
| 19.11.2025 | 184,88 | 188,93 | 184,48 | 188,50 | 1,78% | 130,00 |
| 18.11.2025 | 179,68 | 185,23 | 179,40 | 185,20 | 2,59% | 348,00 |
| 17.11.2025 | 181,30 | 182,45 | 180,38 | 180,52 | -0,01% | 217,00 |
| 14.11.2025 | 176,93 | 181,23 | 176,08 | 180,55 | 1,53% | 583,00 |
| 13.11.2025 | 177,48 | 178,60 | 175,73 | 177,83 | 0,41% | 66,00 |
| 12.11.2025 | 179,35 | 179,55 | 176,30 | 177,10 | -0,85% | 331,00 |
| 11.11.2025 | 176,52 | 178,65 | 174,95 | 178,63 | 1,36% | 164,00 |
| 10.11.2025 | 177,50 | 178,75 | 174,58 | 176,23 | -0,69% | 328,00 |
| 07.11.2025 | 177,43 | 177,95 | 175,77 | 177,45 | 0,33% | 401,00 |
| 06.11.2025 | 179,20 | 180,35 | 176,70 | 176,88 | -1,65% | 33,00 |
| 05.11.2025 | 180,70 | 181,60 | 179,77 | 179,85 | -0,55% | 301,00 |
| 04.11.2025 | 176,45 | 180,98 | 175,75 | 180,85 | 1,32% | 1.651,00 |
| 03.11.2025 | 178,95 | 180,15 | 176,68 | 178,50 | -0,83% | 4.915,00 |
| 31.10.2025 | 178,30 | 182,77 | 173,05 | 180,00 | -1,36% | 744,00 |
| 30.10.2025 | 181,70 | 183,88 | 179,60 | 182,48 | 0,50% | 634,00 |
| 29.10.2025 | 187,75 | 188,80 | 181,30 | 181,58 | -2,94% | 1.272,00 |
| 28.10.2025 | 189,08 | 190,10 | 185,23 | 187,08 | -1,38% | 103,00 |
| 27.10.2025 | 193,38 | 194,00 | 189,23 | 189,70 | -1,09% | 720,00 |
| 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 |