191,675€
1,66%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 179,93 | 181,02 | 179,35 | 181,02 | 0,01% | 78,00 |
| 11.06.2026 | 184,95 | 185,90 | 180,95 | 181,00 | -1,23% | 749,00 |
| 10.06.2026 | 181,45 | 184,55 | 179,77 | 183,25 | 1,36% | 242,00 |
| 09.06.2026 | 178,10 | 182,98 | 177,35 | 180,80 | 1,83% | 32,00 |
| 08.06.2026 | 182,58 | 184,20 | 177,27 | 177,55 | -2,67% | 200,00 |
| 05.06.2026 | 178,05 | 184,05 | 176,02 | 182,43 | 2,11% | 2.013,00 |
| 04.06.2026 | 175,18 | 178,80 | 174,60 | 178,65 | 1,45% | 79,00 |
| 03.06.2026 | 173,95 | 176,98 | 172,90 | 176,10 | 1,81% | 187,00 |
| 02.06.2026 | 172,35 | 173,10 | 169,85 | 172,98 | -0,03% | 126,00 |
| 01.06.2026 | 172,58 | 175,02 | 171,98 | 173,02 | -0,20% | 226,00 |
| 29.05.2026 | 175,13 | 176,40 | 173,05 | 173,38 | -1,27% | 172,00 |
| 28.05.2026 | 177,10 | 177,50 | 175,00 | 175,60 | -0,99% | 561,00 |
| 27.05.2026 | 177,93 | 178,60 | 176,00 | 177,35 | -0,49% | 229,00 |
| 26.05.2026 | 180,80 | 181,35 | 176,68 | 178,23 | -1,61% | 296,00 |
| 25.05.2026 | 181,18 | 181,80 | 180,65 | 181,15 | 0,62% | 62,00 |
| 22.05.2026 | 179,60 | 181,20 | 178,90 | 180,02 | 0,73% | 315,00 |
| 21.05.2026 | 182,50 | 182,88 | 178,70 | 178,73 | -2,31% | 146,00 |
| 20.05.2026 | 185,38 | 187,05 | 181,90 | 182,95 | -1,39% | 355,00 |
| 19.05.2026 | 183,75 | 188,52 | 183,25 | 185,52 | 0,91% | 202,00 |
| 18.05.2026 | 179,00 | 185,02 | 177,85 | 183,85 | 2,67% | 746,00 |
| 15.05.2026 | 178,05 | 181,60 | 177,35 | 179,08 | 0,14% | 231,00 |
| 14.05.2026 | 175,38 | 178,98 | 174,43 | 178,83 | 2,92% | 94,00 |
| 13.05.2026 | 172,70 | 174,00 | 171,18 | 173,75 | 1,08% | 685,00 |
| 12.05.2026 | 167,75 | 174,10 | 167,10 | 171,90 | 2,55% | 348,00 |
| 11.05.2026 | 169,93 | 170,40 | 166,80 | 167,63 | -0,84% | 404,00 |
| 08.05.2026 | 172,08 | 172,27 | 168,77 | 169,05 | -1,26% | 388,00 |
| 07.05.2026 | 170,70 | 171,80 | 169,02 | 171,20 | 0,44% | 908,00 |
| 06.05.2026 | 174,40 | 174,90 | 170,00 | 170,45 | -2,46% | 1.649,00 |
| 05.05.2026 | 177,15 | 177,25 | 174,05 | 174,75 | -1,01% | 292,00 |
| 04.05.2026 | 176,48 | 177,52 | 175,40 | 176,52 | -0,97% | 250,00 |
| 30.04.2026 | 178,08 | 179,73 | 175,00 | 178,25 | -0,15% | 268,00 |
| 29.04.2026 | 178,25 | 178,85 | 175,50 | 178,52 | 0,41% | 177,00 |
| 28.04.2026 | 175,77 | 179,88 | 175,15 | 177,80 | 1,04% | 409,00 |
| 27.04.2026 | 178,80 | 179,77 | 175,60 | 175,98 | -1,77% | 167,00 |
| 24.04.2026 | 183,58 | 184,05 | 178,68 | 179,15 | -1,67% | 127,00 |
| 23.04.2026 | 174,90 | 182,38 | 174,40 | 182,20 | 4,01% | 321,00 |
| 22.04.2026 | 175,60 | 176,27 | 174,40 | 175,18 | 0,00% | 523,00 |
| 21.04.2026 | 177,25 | 178,30 | 174,80 | 175,18 | -0,61% | 456,00 |
| 20.04.2026 | 175,58 | 177,68 | 175,35 | 176,25 | -0,17% | 1.084,00 |
| 17.04.2026 | 177,50 | 178,43 | 175,00 | 176,55 | -0,80% | 330,00 |
| 16.04.2026 | 178,75 | 181,55 | 177,60 | 177,98 | -0,36% | 159,00 |
| 15.04.2026 | 179,50 | 180,25 | 177,60 | 178,63 | 0,13% | 192,00 |
| 14.04.2026 | 181,43 | 182,15 | 177,08 | 178,40 | -1,41% | 161,00 |
| 13.04.2026 | 182,40 | 184,00 | 179,93 | 180,95 | -0,90% | 320,00 |
| 10.04.2026 | 185,63 | 185,68 | 181,48 | 182,60 | -1,59% | 395,00 |