198,190€
0,45%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.12.2024 | 197,92 | 199,02 | 197,52 | 198,21 | 0,46% | 727,00 |
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 |
27.09.2024 | 184,11 | 185,52 | 183,28 | 183,97 | 0,10% | 1.302,00 |
26.09.2024 | 187,19 | 188,02 | 183,32 | 183,79 | -1,44% | 1.862,00 |
25.09.2024 | 185,26 | 187,12 | 184,80 | 186,48 | 0,44% | 933,00 |
24.09.2024 | 186,24 | 187,12 | 184,88 | 185,66 | -0,41% | 884,00 |
23.09.2024 | 182,68 | 186,44 | 182,46 | 186,43 | 1,94% | 1.590,00 |
20.09.2024 | 183,19 | 184,47 | 181,64 | 182,89 | -0,20% | 1.702,00 |
19.09.2024 | 182,76 | 183,62 | 181,22 | 183,26 | 0,80% | 8.393,00 |
18.09.2024 | 182,44 | 184,26 | 179,12 | 181,81 | -0,61% | 1.246,00 |
17.09.2024 | 187,02 | 188,52 | 182,82 | 182,93 | -2,29% | 2.344,00 |
16.09.2024 | 188,39 | 189,65 | 187,06 | 187,22 | -0,27% | 2.915,00 |
13.09.2024 | 187,28 | 189,52 | 186,40 | 187,72 | -0,05% | 3.062,00 |
12.09.2024 | 188,42 | 190,48 | 185,68 | 187,82 | -0,38% | 2.106,00 |
11.09.2024 | 188,18 | 188,98 | 185,22 | 188,54 | -0,11% | 853,00 |
10.09.2024 | 188,52 | 190,90 | 187,51 | 188,75 | -0,03% | 1.292,00 |
09.09.2024 | 185,02 | 189,56 | 185,02 | 188,81 | 2,12% | 1.192,00 |
06.09.2024 | 187,55 | 189,00 | 184,65 | 184,89 | -1,44% | 1.528,00 |
05.09.2024 | 188,84 | 189,66 | 186,68 | 187,59 | -0,77% | 1.133,00 |
04.09.2024 | 188,18 | 190,78 | 187,32 | 189,05 | -0,14% | 1.522,00 |
03.09.2024 | 191,31 | 192,68 | 188,77 | 189,32 | -1,09% | 2.052,00 |
02.09.2024 | 191,85 | 192,32 | 190,10 | 191,41 | -0,12% | 1.948,00 |
30.08.2024 | 189,65 | 191,67 | 188,78 | 191,64 | 1,19% | 1.346,00 |
29.08.2024 | 188,48 | 190,64 | 187,98 | 189,39 | 0,42% | 1.473,00 |
28.08.2024 | 187,74 | 189,20 | 187,42 | 188,60 | 0,86% | 1.568,00 |
27.08.2024 | 186,98 | 189,24 | 186,32 | 186,99 | 0,01% | 1.069,00 |
26.08.2024 | 188,90 | 189,74 | 186,86 | 186,97 | -0,35% | 2.308,00 |
23.08.2024 | 188,74 | 190,56 | 186,55 | 187,63 | -0,64% | 1.246,00 |
22.08.2024 | 187,90 | 189,76 | 187,50 | 188,83 | 0,66% | 932,00 |
21.08.2024 | 187,32 | 188,30 | 186,92 | 187,59 | 0,28% | 1.113,00 |
20.08.2024 | 186,53 | 187,70 | 186,02 | 187,06 | 0,46% | 1.244,00 |
19.08.2024 | 186,86 | 187,90 | 185,86 | 186,21 | -0,06% | 2.548,00 |
16.08.2024 | 188,26 | 189,82 | 186,33 | 186,33 | -1,12% | 1.929,00 |
15.08.2024 | 187,86 | 190,82 | 186,86 | 188,45 | 0,50% | 2.487,00 |
14.08.2024 | 185,67 | 188,26 | 184,52 | 187,52 | 1,12% | 1.273,00 |
13.08.2024 | 186,02 | 186,94 | 185,01 | 185,45 | -0,20% | 1.869,00 |
12.08.2024 | 188,26 | 190,54 | 185,12 | 185,83 | -1,18% | 4.330,00 |
09.08.2024 | 188,62 | 189,70 | 186,02 | 188,05 | -0,28% | 1.697,00 |
08.08.2024 | 186,58 | 189,76 | 186,47 | 188,58 | 0,65% | 2.096,00 |
07.08.2024 | 188,22 | 190,40 | 185,96 | 187,36 | 0,56% | 3.510,00 |
06.08.2024 | 185,11 | 189,68 | 184,62 | 186,32 | 1,29% | 2.501,00 |