217,950€
-0,10%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 218,38 | 219,95 | 216,30 | 217,88 | -0,14% | 1.402,00 |
| 20.02.2025 | 218,73 | 219,60 | 216,25 | 218,18 | -0,42% | 979,00 |
| 19.02.2025 | 218,55 | 219,75 | 217,80 | 219,10 | 0,23% | 1.635,00 |
| 18.02.2025 | 218,25 | 219,75 | 215,00 | 218,60 | 0,36% | 1.547,00 |
| 17.02.2025 | 217,63 | 218,55 | 216,40 | 217,83 | 0,33% | 1.026,00 |
| 14.02.2025 | 217,65 | 219,45 | 216,68 | 217,10 | -0,21% | 1.155,00 |
| 13.02.2025 | 218,90 | 219,58 | 216,75 | 217,55 | -0,62% | 1.153,00 |
| 12.02.2025 | 218,63 | 219,65 | 216,75 | 218,90 | 0,02% | 1.868,00 |
| 11.02.2025 | 218,65 | 219,75 | 217,00 | 218,85 | -0,10% | 3.544,00 |
| 10.02.2025 | 218,43 | 219,27 | 217,05 | 219,08 | 0,59% | 3.212,00 |
| 07.02.2025 | 216,63 | 218,98 | 215,30 | 217,80 | 0,68% | 2.389,00 |
| 06.02.2025 | 216,10 | 218,40 | 215,35 | 216,33 | 0,15% | 1.025,00 |
| 05.02.2025 | 213,18 | 216,65 | 212,65 | 216,00 | 0,81% | 832,00 |
| 04.02.2025 | 216,98 | 217,90 | 213,20 | 214,27 | -1,48% | 2.870,00 |
| 03.02.2025 | 211,88 | 219,95 | 210,30 | 217,50 | 2,51% | 2.856,00 |
| 31.01.2025 | 214,43 | 215,30 | 211,00 | 212,18 | -0,68% | 4.888,00 |
| 30.01.2025 | 203,65 | 213,98 | 202,48 | 213,63 | 5,98% | 6.237,00 |
| 29.01.2025 | 204,58 | 206,80 | 201,50 | 201,58 | -1,57% | 1.468,00 |
| 28.01.2025 | 204,00 | 205,90 | 203,45 | 204,80 | 0,65% | 3.209,00 |
| 27.01.2025 | 198,46 | 204,05 | 197,23 | 203,48 | 1,96% | 2.139,00 |
| 24.01.2025 | 201,50 | 201,65 | 198,26 | 199,56 | -0,98% | 2.059,00 |
| 23.01.2025 | 202,55 | 204,15 | 201,05 | 201,52 | -0,75% | 1.227,00 |
| 22.01.2025 | 204,60 | 205,25 | 201,20 | 203,05 | -0,70% | 1.294,00 |
| 21.01.2025 | 205,38 | 206,80 | 203,05 | 204,48 | -0,97% | 2.813,00 |
| 20.01.2025 | 205,45 | 206,80 | 205,10 | 206,48 | 0,19% | 1.848,00 |
| 17.01.2025 | 205,45 | 207,15 | 204,35 | 206,08 | 0,60% | 5.300,00 |
| 16.01.2025 | 202,40 | 205,23 | 201,65 | 204,85 | 1,22% | 3.473,00 |
| 15.01.2025 | 201,30 | 203,63 | 200,60 | 202,38 | 0,77% | 1.935,00 |
| 14.01.2025 | 202,77 | 205,25 | 199,66 | 200,83 | -1,02% | 5.056,00 |
| 13.01.2025 | 201,75 | 203,52 | 200,55 | 202,90 | 0,38% | 4.216,00 |
| 10.01.2025 | 202,63 | 204,40 | 200,75 | 202,13 | -0,05% | 3.328,00 |
| 09.01.2025 | 200,43 | 203,13 | 200,05 | 202,23 | 1,02% | 2.344,00 |
| 08.01.2025 | 197,30 | 200,95 | 196,34 | 200,19 | 1,88% | 2.052,00 |
| 07.01.2025 | 193,97 | 196,74 | 193,12 | 196,50 | 1,14% | 1.553,00 |
| 06.01.2025 | 195,50 | 196,24 | 193,00 | 194,29 | -0,72% | 2.631,00 |
| 03.01.2025 | 195,92 | 197,06 | 194,33 | 195,69 | 0,14% | 1.893,00 |
| 02.01.2025 | 195,27 | 197,18 | 194,54 | 195,42 | 0,51% | 1.928,00 |
| 30.12.2024 | 195,29 | 196,22 | 194,42 | 194,42 | -0,70% | 1.105,00 |
| 27.12.2024 | 196,06 | 197,64 | 195,09 | 195,79 | -0,02% | 2.742,00 |
| 23.12.2024 | 197,92 | 199,98 | 194,10 | 195,83 | -0,75% | 17.880,00 |
| 20.12.2024 | 199,25 | 199,98 | 195,94 | 197,31 | -0,46% | 2.332,00 |
| 19.12.2024 | 198,10 | 199,98 | 197,24 | 198,22 | -0,12% | 2.894,00 |
| 18.12.2024 | 199,20 | 200,36 | 197,52 | 198,46 | -0,39% | 2.033,00 |
| 17.12.2024 | 201,05 | 202,18 | 198,42 | 199,24 | -1,12% | 3.907,00 |
| 16.12.2024 | 205,00 | 206,00 | 201,33 | 201,50 | -0,81% | 3.857,00 |
| 13.12.2024 | 204,98 | 205,85 | 202,58 | 203,15 | -0,88% | 1.284,00 |
| 12.12.2024 | 203,68 | 206,20 | 202,80 | 204,95 | 0,20% | 1.675,00 |
| 11.12.2024 | 205,05 | 206,85 | 203,30 | 204,55 | -0,38% | 1.659,00 |
| 10.12.2024 | 205,68 | 207,20 | 205,25 | 205,33 | -0,44% | 1.242,00 |
| 09.12.2024 | 211,05 | 211,05 | 204,90 | 206,23 | -1,83% | 2.649,00 |
| 06.12.2024 | 211,05 | 213,10 | 209,70 | 210,08 | -0,81% | 2.490,00 |
| 05.12.2024 | 214,43 | 214,68 | 211,15 | 211,80 | -1,17% | 1.610,00 |
| 04.12.2024 | 214,35 | 215,75 | 213,02 | 214,30 | 0,00% | 1.418,00 |
| 03.12.2024 | 214,95 | 215,95 | 213,05 | 214,30 | -0,10% | 2.741,00 |
| 02.12.2024 | 217,50 | 219,90 | 214,05 | 214,52 | -0,59% | 3.061,00 |
| 29.11.2024 | 216,33 | 218,30 | 215,80 | 215,80 | -0,38% | 937,00 |
| 28.11.2024 | 216,83 | 217,55 | 216,20 | 216,63 | 0,12% | 980,00 |
| 27.11.2024 | 217,65 | 218,95 | 215,40 | 216,38 | -0,28% | 1.097,00 |
| 26.11.2024 | 216,00 | 218,20 | 214,45 | 216,98 | 0,91% | 1.608,00 |
| 25.11.2024 | 215,33 | 216,40 | 213,25 | 215,02 | -0,23% | 1.419,00 |
| 22.11.2024 | 211,70 | 215,85 | 211,05 | 215,52 | 2,00% | 992,00 |
| 21.11.2024 | 207,48 | 212,20 | 206,55 | 211,30 | 1,81% | 1.690,00 |
| 20.11.2024 | 208,30 | 209,05 | 206,20 | 207,55 | 0,46% | 1.364,00 |
| 19.11.2024 | 206,33 | 207,75 | 204,08 | 206,60 | 0,35% | 1.443,00 |
| 18.11.2024 | 207,35 | 207,80 | 205,10 | 205,88 | -0,48% | 1.641,00 |
| 15.11.2024 | 210,18 | 211,05 | 206,15 | 206,88 | -1,90% | 2.125,00 |
| 14.11.2024 | 213,80 | 215,20 | 210,38 | 210,88 | -1,23% | 2.429,00 |
| 13.11.2024 | 211,15 | 214,70 | 210,55 | 213,50 | 0,89% | 1.686,00 |
| 12.11.2024 | 210,60 | 213,80 | 209,05 | 211,63 | 0,81% | 3.343,00 |
| 11.11.2024 | 209,90 | 213,40 | 209,45 | 209,93 | 0,24% | 2.916,00 |
| 08.11.2024 | 204,60 | 211,80 | 203,55 | 209,43 | 2,58% | 1.988,00 |
| 07.11.2024 | 203,70 | 206,90 | 201,05 | 204,15 | 0,36% | 6.403,00 |
| 06.11.2024 | 204,20 | 205,95 | 201,00 | 203,43 | 2,97% | 2.725,00 |
| 05.11.2024 | 197,18 | 198,25 | 195,65 | 197,56 | 0,39% | 901,00 |
| 04.11.2024 | 198,01 | 198,47 | 195,10 | 196,80 | -0,43% | 1.742,00 |
| 01.11.2024 | 198,65 | 200,90 | 197,12 | 197,65 | -0,44% | 1.053,00 |
| 31.10.2024 | 196,47 | 199,90 | 195,52 | 198,53 | 0,34% | 1.782,00 |
| 30.10.2024 | 202,20 | 204,45 | 197,56 | 197,86 | -2,30% | 2.733,00 |
| 29.10.2024 | 194,52 | 204,15 | 193,20 | 202,52 | 5,08% | 4.682,00 |
| 28.10.2024 | 192,26 | 194,20 | 191,02 | 192,73 | 0,71% | 1.849,00 |
| 25.10.2024 | 193,72 | 194,06 | 191,24 | 191,38 | -0,87% | 1.920,00 |
| 24.10.2024 | 195,96 | 197,62 | 192,89 | 193,06 | -1,66% | 2.992,00 |
| 23.10.2024 | 194,79 | 197,10 | 194,32 | 196,32 | 0,41% | 1.104,00 |
| 22.10.2024 | 195,66 | 196,30 | 193,88 | 195,51 | -0,24% | 1.051,00 |
| 21.10.2024 | 195,65 | 196,88 | 194,22 | 195,98 | 0,04% | 1.715,00 |
| 18.10.2024 | 197,15 | 197,50 | 195,10 | 195,91 | -0,44% | 2.515,00 |
| 17.10.2024 | 196,14 | 198,10 | 195,46 | 196,77 | 0,29% | 1.202,00 |
| 16.10.2024 | 196,19 | 198,88 | 195,02 | 196,21 | 0,06% | 2.082,00 |
| 15.10.2024 | 196,62 | 198,19 | 195,48 | 196,09 | 0,19% | 2.498,00 |
| 14.10.2024 | 193,77 | 196,70 | 193,30 | 195,72 | 1,04% | 1.124,00 |
| 11.10.2024 | 193,56 | 194,18 | 192,46 | 193,70 | 0,17% | 734,00 |
| 10.10.2024 | 193,98 | 195,84 | 193,27 | 193,37 | -0,42% | 2.038,00 |
| 09.10.2024 | 189,95 | 194,62 | 189,83 | 194,19 | 2,10% | 2.548,00 |
| 08.10.2024 | 187,44 | 190,46 | 186,40 | 190,19 | 1,61% | 1.311,00 |
| 07.10.2024 | 190,56 | 190,56 | 186,41 | 187,18 | -1,25% | 1.545,00 |
| 04.10.2024 | 189,98 | 190,91 | 188,54 | 189,55 | -0,02% | 1.982,00 |
| 03.10.2024 | 187,67 | 189,70 | 186,93 | 189,59 | 0,97% | 1.374,00 |
| 02.10.2024 | 187,44 | 189,04 | 186,64 | 187,76 | 0,00% | 1.327,00 |
| 01.10.2024 | 186,21 | 188,60 | 185,76 | 187,76 | 0,68% | 1.986,00 |
| 30.09.2024 | 183,98 | 186,62 | 183,52 | 186,49 | 1,37% | 2.328,00 |