189,840€
1,58%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 187,48 | 187,48 | 186,97 | 186,97 | 0,04% | 75,00 |
| 08.01.2026 | 184,61 | 188,34 | 184,52 | 186,89 | 0,69% | 4.057,00 |
| 07.01.2026 | 187,36 | 188,58 | 185,02 | 185,61 | -1,13% | 2.023,00 |
| 06.01.2026 | 186,98 | 188,53 | 185,28 | 187,73 | 0,25% | 2.570,00 |
| 05.01.2026 | 187,08 | 187,56 | 184,46 | 187,27 | 0,68% | 2.336,00 |
| 02.01.2026 | 187,52 | 188,90 | 185,00 | 186,00 | -1,42% | 2.199,00 |
| 30.12.2025 | 188,66 | 189,20 | 188,62 | 188,67 | -0,17% | 8,00 |
| 29.12.2025 | 188,28 | 189,98 | 187,24 | 188,99 | 1,23% | 2.293,00 |
| 23.12.2025 | 186,47 | 187,46 | 183,00 | 186,70 | -0,11% | 1.828,00 |
| 22.12.2025 | 184,77 | 187,00 | 183,28 | 186,90 | 0,71% | 2.448,00 |
| 19.12.2025 | 186,10 | 186,94 | 184,93 | 185,59 | -0,56% | 1.588,00 |
| 18.12.2025 | 187,12 | 188,40 | 186,01 | 186,63 | -0,38% | 1.637,00 |
| 17.12.2025 | 186,90 | 188,32 | 186,02 | 187,35 | 0,40% | 3.646,00 |
| 16.12.2025 | 186,02 | 187,19 | 185,46 | 186,61 | 0,37% | 2.148,00 |
| 15.12.2025 | 183,85 | 186,04 | 183,29 | 185,92 | 1,24% | 2.008,00 |
| 12.12.2025 | 180,95 | 184,76 | 180,54 | 183,64 | 1,80% | 2.001,00 |
| 11.12.2025 | 179,48 | 181,32 | 178,30 | 180,39 | 0,79% | 2.784,00 |
| 10.12.2025 | 179,94 | 180,38 | 178,40 | 178,97 | -0,75% | 2.023,00 |
| 09.12.2025 | 180,65 | 182,29 | 180,02 | 180,33 | -0,40% | 2.788,00 |
| 08.12.2025 | 182,97 | 184,00 | 180,88 | 181,05 | -1,25% | 8.004,00 |
| 05.12.2025 | 183,09 | 185,00 | 182,55 | 183,35 | -0,18% | 2.152,00 |
| 04.12.2025 | 185,63 | 186,18 | 183,16 | 183,68 | -0,73% | 973,00 |
| 03.12.2025 | 185,19 | 186,45 | 184,22 | 185,03 | 0,01% | 953,00 |
| 02.12.2025 | 185,85 | 186,96 | 183,76 | 185,01 | -0,70% | 1.112,00 |
| 01.12.2025 | 187,26 | 189,14 | 186,12 | 186,31 | -0,71% | 1.319,00 |
| 28.11.2025 | 188,98 | 189,48 | 186,80 | 187,64 | -0,46% | 3.188,00 |
| 27.11.2025 | 187,44 | 189,40 | 187,10 | 188,50 | 0,43% | 2.941,00 |
| 26.11.2025 | 186,89 | 188,52 | 186,40 | 187,70 | 0,42% | 1.783,00 |
| 25.11.2025 | 183,75 | 187,54 | 182,76 | 186,91 | 1,66% | 1.644,00 |
| 24.11.2025 | 187,90 | 188,74 | 183,75 | 183,86 | -2,44% | 3.630,00 |
| 21.11.2025 | 188,28 | 189,63 | 186,62 | 188,46 | -0,07% | 2.119,00 |
| 20.11.2025 | 185,51 | 188,98 | 185,02 | 188,60 | 0,57% | 1.861,00 |
| 19.11.2025 | 182,34 | 188,38 | 181,88 | 187,54 | 2,69% | 2.820,00 |
| 18.11.2025 | 178,74 | 182,68 | 178,22 | 182,62 | 1,73% | 5.301,00 |
| 17.11.2025 | 180,48 | 181,10 | 179,00 | 179,52 | -0,99% | 2.245,00 |
| 14.11.2025 | 176,44 | 181,82 | 175,50 | 181,31 | 2,89% | 5.583,00 |
| 13.11.2025 | 176,25 | 178,23 | 175,26 | 176,21 | 0,17% | 2.658,00 |
| 12.11.2025 | 175,69 | 177,86 | 175,18 | 175,91 | 0,25% | 2.232,00 |
| 11.11.2025 | 173,94 | 175,86 | 172,50 | 175,48 | 1,23% | 1.183,00 |
| 10.11.2025 | 174,98 | 175,38 | 171,02 | 173,35 | -0,62% | 2.986,00 |
| 07.11.2025 | 173,25 | 175,06 | 172,12 | 174,44 | 0,84% | 3.984,00 |
| 06.11.2025 | 174,31 | 174,97 | 172,51 | 172,98 | -1,10% | 2.184,00 |
| 05.11.2025 | 175,00 | 175,82 | 173,60 | 174,91 | 0,42% | 1.995,00 |
| 04.11.2025 | 170,98 | 174,48 | 170,69 | 174,17 | 2,23% | 7.644,00 |
| 03.11.2025 | 173,27 | 174,98 | 168,78 | 170,37 | -1,82% | 6.039,00 |
| 31.10.2025 | 173,50 | 174,44 | 172,28 | 173,53 | 0,02% | 3.153,00 |
| 30.10.2025 | 170,99 | 174,20 | 170,02 | 173,50 | 1,40% | 4.308,00 |
| 29.10.2025 | 175,87 | 176,79 | 169,88 | 171,10 | -2,22% | 7.234,00 |
| 28.10.2025 | 177,20 | 179,06 | 172,32 | 174,98 | -2,56% | 15.077,00 |
| 27.10.2025 | 186,35 | 186,86 | 176,00 | 179,58 | -2,82% | 5.941,00 |
| 24.10.2025 | 186,46 | 187,20 | 184,34 | 184,80 | -0,64% | 2.859,00 |
| 23.10.2025 | 186,58 | 187,52 | 184,28 | 185,99 | -0,32% | 902,00 |
| 22.10.2025 | 185,33 | 188,79 | 184,96 | 186,58 | 0,66% | 1.408,00 |
| 21.10.2025 | 185,31 | 186,58 | 184,85 | 185,35 | 0,15% | 1.713,00 |
| 20.10.2025 | 185,05 | 185,96 | 183,64 | 185,07 | 0,10% | 1.909,00 |
| 17.10.2025 | 181,54 | 185,28 | 180,62 | 184,89 | 1,34% | 1.540,00 |
| 16.10.2025 | 183,20 | 183,98 | 181,74 | 182,45 | -0,69% | 1.797,00 |
| 15.10.2025 | 187,96 | 188,64 | 183,22 | 183,71 | -2,60% | 3.685,00 |
| 14.10.2025 | 187,31 | 189,12 | 186,97 | 188,62 | 0,52% | 1.548,00 |
| 13.10.2025 | 190,14 | 190,98 | 187,36 | 187,64 | -0,54% | 3.588,00 |
| 10.10.2025 | 188,24 | 189,98 | 186,95 | 188,65 | 0,40% | 1.344,00 |
| 09.10.2025 | 189,14 | 189,94 | 187,14 | 187,89 | -0,70% | 2.063,00 |
| 08.10.2025 | 187,20 | 189,84 | 186,91 | 189,21 | 1,37% | 1.561,00 |
| 07.10.2025 | 185,79 | 187,18 | 185,30 | 186,65 | 0,69% | 1.436,00 |
| 06.10.2025 | 187,15 | 188,70 | 185,30 | 185,38 | -0,95% | 1.613,00 |
| 03.10.2025 | 185,51 | 188,58 | 184,41 | 187,15 | 1,15% | 768,00 |
| 02.10.2025 | 187,41 | 187,60 | 184,83 | 185,02 | -1,31% | 2.745,00 |
| 01.10.2025 | 187,26 | 188,48 | 185,61 | 187,47 | -0,31% | 2.293,00 |
| 30.09.2025 | 187,53 | 188,86 | 185,80 | 188,05 | 0,52% | 7.695,00 |
| 29.09.2025 | 186,86 | 187,70 | 185,02 | 187,08 | 0,33% | 2.183,00 |
| 26.09.2025 | 186,00 | 188,76 | 185,10 | 186,46 | 0,12% | 1.862,00 |
| 25.09.2025 | 186,97 | 189,33 | 186,18 | 186,23 | -0,48% | 1.505,00 |
| 24.09.2025 | 184,85 | 187,69 | 184,56 | 187,12 | 1,41% | 1.344,00 |
| 23.09.2025 | 183,97 | 185,41 | 182,38 | 184,51 | 0,25% | 1.691,00 |
| 22.09.2025 | 184,41 | 185,03 | 183,01 | 184,05 | -0,24% | 2.027,00 |
| 19.09.2025 | 183,41 | 185,54 | 183,02 | 184,49 | 0,69% | 1.039,00 |
| 18.09.2025 | 183,35 | 184,28 | 181,82 | 183,22 | 0,38% | 2.665,00 |
| 17.09.2025 | 180,02 | 182,86 | 180,02 | 182,53 | 1,12% | 1.770,00 |
| 16.09.2025 | 183,67 | 184,14 | 180,32 | 180,50 | -1,72% | 3.079,00 |
| 15.09.2025 | 186,31 | 187,16 | 183,46 | 183,65 | -1,58% | 3.911,00 |
| 12.09.2025 | 187,38 | 188,80 | 185,16 | 186,60 | -0,06% | 6.562,00 |
| 11.09.2025 | 186,20 | 187,40 | 183,61 | 186,71 | 0,33% | 11.687,00 |
| 10.09.2025 | 187,02 | 187,98 | 184,99 | 186,10 | -0,09% | 2.214,00 |
| 09.09.2025 | 186,60 | 187,68 | 185,18 | 186,27 | 0,12% | 1.757,00 |
| 08.09.2025 | 188,09 | 189,00 | 185,80 | 186,05 | -0,93% | 1.703,00 |
| 05.09.2025 | 192,91 | 193,28 | 186,27 | 187,79 | -2,74% | 2.945,00 |
| 04.09.2025 | 192,39 | 194,60 | 191,80 | 193,09 | 0,37% | 1.242,00 |
| 03.09.2025 | 193,74 | 194,27 | 191,26 | 192,38 | -0,78% | 707,00 |
| 02.09.2025 | 193,62 | 194,98 | 192,29 | 193,89 | -0,07% | 989,00 |
| 01.09.2025 | 193,25 | 194,30 | 192,42 | 194,03 | 0,31% | 1.693,00 |
| 29.08.2025 | 192,32 | 194,08 | 191,46 | 193,44 | 0,64% | 787,00 |
| 28.08.2025 | 194,28 | 194,98 | 191,30 | 192,21 | -1,00% | 933,00 |
| 27.08.2025 | 193,91 | 194,98 | 193,48 | 194,15 | 0,32% | 1.229,00 |
| 26.08.2025 | 192,50 | 193,84 | 191,89 | 193,53 | 0,23% | 1.499,00 |
| 25.08.2025 | 193,96 | 195,22 | 192,39 | 193,08 | -0,36% | 1.885,00 |
| 22.08.2025 | 198,22 | 199,34 | 193,50 | 193,77 | -1,99% | 1.433,00 |
| 21.08.2025 | 197,42 | 198,44 | 196,56 | 197,70 | 0,16% | 1.274,00 |
| 20.08.2025 | 195,69 | 199,34 | 195,56 | 197,39 | 0,62% | 3.073,00 |
| 19.08.2025 | 192,29 | 196,54 | 191,32 | 196,18 | 2,09% | 1.418,00 |
| 18.08.2025 | 193,99 | 194,89 | 191,86 | 192,16 | -0,86% | 1.709,00 |