218,500€
3,21%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 211,25 | 222,30 | 209,80 | 217,95 | 2,90% | 223,00 |
| 29.10.2026 | 209,60 | 214,30 | 207,70 | 211,80 | 1,17% | 114,00 |
| 28.10.2026 | 211,85 | 213,00 | 205,00 | 209,35 | -1,06% | 906,00 |
| 27.10.2026 | 216,10 | 218,00 | 210,80 | 211,60 | -2,06% | 161,00 |
| 26.10.2026 | 214,30 | 217,15 | 214,20 | 216,05 | 0,72% | 532,00 |
| 23.10.2026 | 216,05 | 218,25 | 212,00 | 214,50 | -0,56% | 659,00 |
| 22.10.2026 | 206,10 | 216,05 | 203,60 | 215,70 | 5,01% | 203,00 |
| 21.10.2026 | 208,00 | 210,00 | 204,40 | 205,40 | -0,96% | 353,00 |
| 20.10.2026 | 204,25 | 207,55 | 203,60 | 207,40 | 1,59% | 428,00 |
| 19.10.2026 | 205,45 | 206,40 | 203,85 | 204,15 | -0,44% | 334,00 |
| 16.10.2026 | 204,60 | 206,15 | 201,00 | 205,05 | 0,07% | 1.096,00 |
| 15.10.2026 | 199,27 | 205,75 | 199,18 | 204,90 | 2,07% | 188,00 |
| 14.10.2026 | 196,40 | 201,90 | 196,05 | 200,75 | 1,83% | 158,00 |
| 13.10.2026 | 197,18 | 198,10 | 195,02 | 197,15 | 0,03% | 453,00 |
| 12.10.2026 | 193,52 | 197,88 | 192,90 | 197,10 | 1,76% | 434,00 |
| 09.10.2026 | 193,48 | 195,02 | 192,48 | 193,70 | 0,18% | 55,00 |
| 08.10.2026 | 192,80 | 194,75 | 191,45 | 193,35 | -0,21% | 125,00 |
| 07.10.2026 | 191,18 | 195,00 | 190,25 | 193,75 | 1,53% | 315,00 |
| 06.10.2026 | 189,88 | 191,58 | 187,00 | 190,83 | 0,32% | 477,00 |
| 05.10.2026 | 187,20 | 190,70 | 186,33 | 190,23 | 2,00% | 137,00 |
| 02.10.2026 | 183,38 | 186,73 | 182,40 | 186,50 | 1,17% | 613,00 |
| 01.10.2026 | 185,68 | 186,93 | 183,40 | 184,35 | -0,73% | 511,00 |
| 30.09.2026 | 187,08 | 187,38 | 184,95 | 185,70 | -0,73% | 114,00 |
| 29.09.2026 | 188,00 | 188,40 | 185,93 | 187,08 | -0,12% | 471,00 |
| 28.09.2026 | 186,20 | 188,68 | 185,85 | 187,30 | 0,39% | 444,00 |
| 25.09.2026 | 187,23 | 187,27 | 185,45 | 186,58 | -0,28% | 50,00 |
| 24.09.2026 | 187,83 | 190,02 | 186,77 | 187,10 | -0,15% | 327,00 |
| 23.09.2026 | 187,33 | 189,30 | 186,63 | 187,38 | 0,25% | 38,00 |
| 22.09.2026 | 186,02 | 188,30 | 185,50 | 186,90 | -0,05% | 250,00 |
| 21.09.2026 | 190,15 | 190,77 | 186,98 | 187,00 | -1,86% | 703,00 |
| 18.09.2026 | 191,00 | 191,08 | 188,73 | 190,55 | -0,30% | 56,00 |
| 17.09.2026 | 192,23 | 192,40 | 189,60 | 191,13 | -0,30% | 68,00 |
| 16.09.2026 | 193,60 | 195,10 | 191,55 | 191,70 | -0,63% | 194,00 |
| 15.09.2026 | 195,95 | 196,65 | 192,90 | 192,93 | -1,28% | 193,00 |
| 14.09.2026 | 191,68 | 197,20 | 191,20 | 195,43 | 1,78% | 254,00 |
| 11.09.2026 | 190,93 | 193,02 | 190,50 | 192,00 | 0,55% | 63,00 |
| 10.09.2026 | 191,63 | 193,13 | 190,45 | 190,95 | 0,41% | 201,00 |
| 09.09.2026 | 190,83 | 191,35 | 188,60 | 190,18 | -0,35% | 75,00 |
| 08.09.2026 | 191,08 | 191,88 | 189,48 | 190,85 | -0,16% | 100,00 |
| 07.09.2026 | 191,63 | 192,05 | 190,65 | 191,15 | -0,23% | 27,00 |
| 04.09.2026 | 194,85 | 194,85 | 191,48 | 191,60 | -1,10% | 44,00 |
| 03.09.2026 | 191,93 | 194,13 | 191,20 | 193,73 | 0,48% | 40,00 |
| 02.09.2026 | 192,65 | 193,55 | 190,30 | 192,80 | 0,08% | 82,00 |
| 01.09.2026 | 190,55 | 193,48 | 189,48 | 192,65 | 1,00% | 18,00 |
| 31.08.2026 | 191,25 | 193,18 | 190,15 | 190,75 | -0,47% | 316,00 |
| 28.08.2026 | 188,35 | 192,13 | 187,75 | 191,65 | 1,64% | 88,00 |
| 27.08.2026 | 191,08 | 191,75 | 187,80 | 188,55 | -1,18% | 51,00 |
| 26.08.2026 | 189,30 | 192,00 | 189,18 | 190,80 | 0,26% | 21,00 |
| 25.08.2026 | 191,80 | 192,85 | 189,02 | 190,30 | -0,48% | 19,00 |
| 24.08.2026 | 188,63 | 192,10 | 188,52 | 191,23 | 1,30% | 214,00 |
| 21.08.2026 | 187,80 | 189,23 | 187,25 | 188,77 | 0,36% | 224,00 |
| 20.08.2026 | 189,45 | 189,75 | 187,85 | 188,10 | -0,52% | 74,00 |
| 19.08.2026 | 187,00 | 192,20 | 185,08 | 189,08 | 0,42% | 317,00 |
| 18.08.2026 | 185,38 | 189,30 | 184,35 | 188,27 | 1,24% | 1.064,00 |
| 17.08.2026 | 185,02 | 186,15 | 184,00 | 185,98 | -0,05% | 1.082,00 |
| 14.08.2026 | 186,55 | 187,15 | 185,50 | 186,08 | -0,35% | 220,00 |
| 13.08.2026 | 186,23 | 187,83 | 185,15 | 186,73 | 0,36% | 188,00 |
| 12.08.2026 | 186,60 | 188,33 | 183,50 | 186,05 | -0,05% | 241,00 |
| 11.08.2026 | 186,08 | 188,10 | 185,40 | 186,15 | 0,03% | 468,00 |
| 10.08.2026 | 186,08 | 187,40 | 185,00 | 186,10 | 0,49% | 47,00 |
| 07.08.2026 | 181,90 | 189,75 | 179,55 | 185,20 | 2,28% | 393,00 |
| 06.08.2026 | 179,63 | 181,58 | 177,75 | 181,08 | 1,06% | 175,00 |
| 05.08.2026 | 180,93 | 181,55 | 177,48 | 179,18 | -0,68% | 114,00 |
| 04.08.2026 | 182,65 | 183,85 | 178,65 | 180,40 | -0,84% | 268,00 |
| 03.08.2026 | 183,60 | 184,30 | 181,45 | 181,93 | -0,36% | 217,00 |
| 31.07.2026 | 182,58 | 184,83 | 181,48 | 182,58 | -0,40% | 100,00 |
| 30.07.2026 | 191,58 | 192,10 | 181,38 | 183,30 | -4,24% | 326,00 |
| 29.07.2026 | 189,83 | 195,52 | 189,20 | 191,43 | 0,39% | 58,00 |
| 28.07.2026 | 190,10 | 194,50 | 189,93 | 190,68 | -0,08% | 76,00 |
| 27.07.2026 | 192,27 | 193,83 | 189,05 | 190,83 | -0,04% | 36,00 |
| 24.07.2026 | 190,90 | 192,35 | 189,55 | 190,90 | 0,25% | 35,00 |
| 23.07.2026 | 189,00 | 192,38 | 188,50 | 190,43 | 0,51% | 185,00 |
| 22.07.2026 | 187,95 | 190,20 | 187,15 | 189,45 | 0,52% | 282,00 |
| 21.07.2026 | 193,68 | 194,10 | 187,50 | 188,48 | -2,48% | 1,00 |
| 20.07.2026 | 194,25 | 195,75 | 192,38 | 193,27 | -0,51% | 113,00 |
| 17.07.2026 | 194,58 | 199,58 | 192,70 | 194,27 | -0,65% | 203,00 |
| 16.07.2026 | 189,55 | 197,15 | 188,70 | 195,55 | 3,34% | 412,00 |
| 15.07.2026 | 192,88 | 193,73 | 189,08 | 189,23 | -1,75% | 158,00 |
| 14.07.2026 | 196,18 | 196,80 | 191,63 | 192,60 | -1,86% | 206,00 |
| 13.07.2026 | 193,50 | 196,93 | 193,27 | 196,25 | 2,43% | 115,00 |
| 10.07.2026 | 190,88 | 192,23 | 189,33 | 191,60 | 0,17% | 117,00 |
| 09.07.2026 | 193,58 | 193,60 | 189,98 | 191,27 | -0,92% | 90,00 |
| 08.07.2026 | 194,60 | 195,95 | 192,48 | 193,05 | -1,03% | 200,00 |
| 07.07.2026 | 187,15 | 195,60 | 186,90 | 195,05 | 3,94% | 1.264,00 |
| 06.07.2026 | 190,83 | 191,95 | 187,55 | 187,65 | -1,63% | 502,00 |
| 03.07.2026 | 190,58 | 191,30 | 189,80 | 190,75 | 0,33% | 93,00 |
| 02.07.2026 | 188,05 | 191,15 | 185,08 | 190,13 | 0,72% | 61,00 |
| 01.07.2026 | 186,35 | 189,80 | 186,05 | 188,77 | 1,33% | 54,00 |
| 30.06.2026 | 188,90 | 188,93 | 186,15 | 186,30 | -0,86% | 197,00 |
| 29.06.2026 | 191,93 | 191,93 | 187,25 | 187,93 | -1,21% | 326,00 |
| 26.06.2026 | 189,95 | 190,65 | 188,48 | 190,23 | 1,51% | 799,00 |
| 25.06.2026 | 189,00 | 190,05 | 185,55 | 187,40 | -0,36% | 110,00 |
| 24.06.2026 | 184,38 | 190,05 | 183,75 | 188,08 | 2,23% | 86,00 |
| 23.06.2026 | 178,00 | 183,98 | 176,35 | 183,98 | 2,72% | 244,00 |
| 22.06.2026 | 178,45 | 180,13 | 176,00 | 179,10 | 0,34% | 313,00 |
| 19.06.2026 | 178,52 | 178,80 | 178,10 | 178,50 | 0,11% | - |
| 18.06.2026 | 179,88 | 181,23 | 177,20 | 178,30 | -1,19% | 386,00 |
| 17.06.2026 | 180,40 | 181,15 | 178,40 | 180,45 | 0,33% | 27,00 |
| 16.06.2026 | 179,40 | 181,63 | 178,60 | 179,85 | 0,33% | 174,00 |
| 15.06.2026 | 183,02 | 183,70 | 178,52 | 179,25 | -0,98% | 200,00 |