206,175€
1,24%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 203,23 | 206,40 | 202,55 | 206,10 | 1,20% | 982,00 |
| 15.05.2025 | 197,69 | 204,20 | 196,78 | 203,65 | 2,29% | 1.874,00 |
| 14.05.2025 | 198,89 | 199,40 | 195,56 | 199,09 | 0,16% | 2.563,00 |
| 13.05.2025 | 203,02 | 203,30 | 198,26 | 198,78 | -2,15% | 2.068,00 |
| 12.05.2025 | 210,15 | 214,00 | 199,52 | 203,15 | -1,69% | 4.451,00 |
| 09.05.2025 | 207,65 | 208,25 | 205,48 | 206,65 | -0,42% | 1.103,00 |
| 08.05.2025 | 209,15 | 211,70 | 207,43 | 207,52 | -0,38% | 1.275,00 |
| 07.05.2025 | 206,95 | 208,77 | 205,55 | 208,33 | 1,13% | 1.038,00 |
| 06.05.2025 | 206,90 | 208,00 | 205,58 | 206,00 | -0,77% | 1.294,00 |
| 05.05.2025 | 205,20 | 208,45 | 204,00 | 207,60 | 0,39% | 2.589,00 |
| 02.05.2025 | 207,15 | 209,00 | 205,05 | 206,80 | 0,36% | 1.753,00 |
| 30.04.2025 | 199,50 | 206,60 | 199,29 | 206,05 | 2,47% | 2.379,00 |
| 29.04.2025 | 198,20 | 201,93 | 195,50 | 201,08 | 0,27% | 8.195,00 |
| 28.04.2025 | 200,22 | 202,70 | 198,45 | 200,52 | -0,21% | 1.511,00 |
| 25.04.2025 | 202,30 | 203,45 | 197,85 | 200,95 | 0,58% | 3.155,00 |
| 24.04.2025 | 200,00 | 205,00 | 198,02 | 199,79 | -1,18% | 4.303,00 |
| 23.04.2025 | 204,55 | 205,33 | 199,50 | 202,18 | 0,50% | 2.329,00 |
| 22.04.2025 | 196,93 | 202,48 | 196,84 | 201,18 | -0,92% | 2.429,00 |
| 17.04.2025 | 204,15 | 204,95 | 200,00 | 203,05 | 0,73% | 1.474,00 |
| 16.04.2025 | 201,93 | 205,93 | 200,40 | 201,58 | -1,72% | 1.604,00 |
| 15.04.2025 | 205,27 | 207,35 | 203,55 | 205,10 | 0,20% | 3.405,00 |
| 14.04.2025 | 204,35 | 205,80 | 202,50 | 204,70 | 1,24% | 3.061,00 |
| 11.04.2025 | 202,58 | 204,15 | 196,40 | 202,20 | 0,01% | 1.434,00 |
| 10.04.2025 | 208,00 | 209,00 | 197,16 | 202,18 | -1,40% | 3.901,00 |
| 09.04.2025 | 194,50 | 206,45 | 191,94 | 205,05 | 3,88% | 3.669,00 |
| 08.04.2025 | 204,00 | 208,25 | 195,33 | 197,39 | -2,27% | 7.229,00 |
| 07.04.2025 | 196,22 | 206,35 | 193,76 | 201,98 | -1,82% | 11.460,00 |
| 04.04.2025 | 212,52 | 214,95 | 205,15 | 205,73 | -4,22% | 4.328,00 |
| 03.04.2025 | 209,35 | 216,35 | 207,75 | 214,80 | -0,64% | 3.462,00 |
| 02.04.2025 | 216,35 | 217,75 | 213,27 | 216,18 | -0,18% | 1.253,00 |
| 01.04.2025 | 213,35 | 217,10 | 213,30 | 216,58 | 1,07% | 3.023,00 |
| 31.03.2025 | 210,00 | 214,65 | 208,05 | 214,27 | 1,76% | 3.690,00 |
| 28.03.2025 | 212,02 | 212,80 | 210,05 | 210,58 | -0,70% | 631,00 |
| 27.03.2025 | 212,88 | 215,05 | 211,20 | 212,05 | -0,41% | 1.940,00 |
| 26.03.2025 | 210,20 | 213,70 | 209,55 | 212,93 | 1,27% | 1.492,00 |
| 25.03.2025 | 209,45 | 210,95 | 208,25 | 210,25 | 0,38% | 1.290,00 |
| 24.03.2025 | 209,48 | 210,85 | 207,00 | 209,45 | 0,32% | 4.540,00 |
| 21.03.2025 | 209,00 | 211,35 | 206,88 | 208,77 | -0,27% | 1.175,00 |
| 20.03.2025 | 209,08 | 211,98 | 208,20 | 209,35 | 0,38% | 1.719,00 |
| 19.03.2025 | 206,77 | 209,55 | 206,15 | 208,55 | 1,07% | 822,00 |
| 18.03.2025 | 208,73 | 210,80 | 205,48 | 206,35 | -1,27% | 2.009,00 |
| 17.03.2025 | 206,08 | 209,75 | 205,55 | 209,00 | 1,06% | 1.515,00 |
| 14.03.2025 | 205,85 | 206,83 | 203,10 | 206,80 | 0,39% | 1.212,00 |
| 13.03.2025 | 204,70 | 206,70 | 203,85 | 206,00 | 1,04% | 1.309,00 |
| 12.03.2025 | 205,85 | 207,43 | 203,88 | 203,88 | -0,80% | 1.940,00 |
| 11.03.2025 | 209,45 | 210,60 | 204,60 | 205,52 | -1,92% | 3.293,00 |
| 10.03.2025 | 211,05 | 214,20 | 208,40 | 209,55 | -0,95% | 2.718,00 |
| 07.03.2025 | 208,85 | 211,98 | 205,93 | 211,55 | 1,03% | 2.411,00 |
| 06.03.2025 | 213,88 | 213,98 | 207,75 | 209,40 | -1,98% | 5.700,00 |
| 05.03.2025 | 217,48 | 217,90 | 211,25 | 213,63 | -1,36% | 4.516,00 |
| 04.03.2025 | 223,35 | 223,85 | 216,00 | 216,58 | -2,87% | 3.605,00 |
| 03.03.2025 | 223,93 | 224,95 | 221,45 | 222,98 | -0,67% | 1.955,00 |
| 28.02.2025 | 220,88 | 224,50 | 220,23 | 224,48 | 1,76% | 1.091,00 |
| 27.02.2025 | 218,77 | 221,65 | 218,20 | 220,60 | 1,19% | 2.051,00 |
| 26.02.2025 | 220,35 | 220,45 | 217,50 | 218,00 | -0,63% | 2.809,00 |
| 25.02.2025 | 219,40 | 221,10 | 218,00 | 219,38 | -0,05% | 4.928,00 |
| 24.02.2025 | 218,33 | 220,05 | 216,85 | 219,48 | 0,73% | 3.235,00 |
| 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 |