193,820€
-0,09%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 194,85 | 195,60 | 192,25 | 193,82 | -0,09% | 1.975,00 |
| 14.08.2025 | 196,43 | 197,78 | 192,02 | 193,99 | -1,26% | 1.630,00 |
| 13.08.2025 | 199,45 | 199,98 | 195,62 | 196,46 | -1,57% | 1.374,00 |
| 12.08.2025 | 204,45 | 205,15 | 199,34 | 199,60 | -2,31% | 1.364,00 |
| 11.08.2025 | 201,75 | 204,38 | 201,35 | 204,33 | 1,18% | 1.259,00 |
| 08.08.2025 | 200,38 | 202,25 | 199,02 | 201,95 | 0,94% | 842,00 |
| 07.08.2025 | 198,54 | 200,63 | 197,96 | 200,07 | 0,69% | 1.384,00 |
| 06.08.2025 | 199,39 | 199,91 | 197,07 | 198,69 | 0,05% | 853,00 |
| 05.08.2025 | 199,91 | 200,65 | 198,48 | 198,59 | -0,38% | 800,00 |
| 04.08.2025 | 198,48 | 199,92 | 197,33 | 199,35 | 0,74% | 1.048,00 |
| 01.08.2025 | 200,25 | 201,80 | 196,76 | 197,89 | -1,26% | 3.272,00 |
| 31.07.2025 | 203,70 | 204,65 | 200,27 | 200,43 | -1,58% | 2.600,00 |
| 30.07.2025 | 204,33 | 206,50 | 202,80 | 203,65 | -0,17% | 1.885,00 |
| 29.07.2025 | 197,73 | 208,40 | 197,24 | 204,00 | 3,68% | 3.112,00 |
| 28.07.2025 | 196,45 | 197,78 | 196,00 | 196,76 | 0,63% | 1.695,00 |
| 25.07.2025 | 196,68 | 198,08 | 195,00 | 195,53 | -0,29% | 1.891,00 |
| 24.07.2025 | 192,67 | 196,14 | 192,49 | 196,10 | 1,21% | 2.535,00 |
| 23.07.2025 | 194,30 | 194,85 | 192,50 | 193,76 | 0,31% | 1.198,00 |
| 22.07.2025 | 192,80 | 195,01 | 191,36 | 193,16 | 0,22% | 2.565,00 |
| 21.07.2025 | 195,58 | 196,54 | 192,68 | 192,73 | -1,37% | 1.891,00 |
| 18.07.2025 | 194,72 | 195,92 | 193,58 | 195,41 | 0,42% | 1.619,00 |
| 17.07.2025 | 194,31 | 195,48 | 192,97 | 194,59 | 0,29% | 1.549,00 |
| 16.07.2025 | 194,03 | 195,98 | 191,60 | 194,03 | -0,33% | 1.281,00 |
| 15.07.2025 | 196,02 | 197,16 | 194,68 | 194,68 | -0,95% | 1.502,00 |
| 14.07.2025 | 192,57 | 196,61 | 192,14 | 196,54 | 1,66% | 1.589,00 |
| 11.07.2025 | 192,30 | 193,88 | 191,68 | 193,33 | 0,27% | 1.293,00 |
| 10.07.2025 | 192,41 | 194,16 | 191,66 | 192,81 | 0,05% | 2.024,00 |
| 09.07.2025 | 192,15 | 193,56 | 190,93 | 192,72 | 0,42% | 1.321,00 |
| 08.07.2025 | 193,30 | 193,98 | 191,34 | 191,91 | -0,83% | 1.531,00 |
| 07.07.2025 | 192,20 | 194,38 | 191,70 | 193,51 | 0,43% | 1.880,00 |
| 04.07.2025 | 191,93 | 193,26 | 189,78 | 192,69 | -0,12% | 2.385,00 |
| 03.07.2025 | 189,55 | 193,70 | 189,02 | 192,93 | 1,93% | 1.465,00 |
| 02.07.2025 | 194,38 | 195,50 | 188,89 | 189,27 | -2,46% | 2.387,00 |
| 01.07.2025 | 194,00 | 195,43 | 193,05 | 194,05 | -0,14% | 1.766,00 |
| 30.06.2025 | 195,88 | 196,44 | 193,04 | 194,33 | -0,30% | 1.708,00 |
| 27.06.2025 | 194,34 | 196,30 | 193,14 | 194,91 | 0,61% | 1.902,00 |
| 26.06.2025 | 195,88 | 196,90 | 192,96 | 193,72 | -1,29% | 1.901,00 |
| 25.06.2025 | 201,77 | 203,00 | 195,92 | 196,26 | -2,79% | 2.421,00 |
| 24.06.2025 | 203,52 | 204,18 | 199,79 | 201,90 | -0,39% | 2.063,00 |
| 23.06.2025 | 201,45 | 203,45 | 200,50 | 202,70 | 0,62% | 1.075,00 |
| 20.06.2025 | 202,38 | 203,95 | 200,75 | 201,45 | -0,02% | 563,00 |
| 19.06.2025 | 202,85 | 203,20 | 201,50 | 201,50 | -0,78% | 423,00 |
| 18.06.2025 | 203,80 | 204,35 | 202,58 | 203,08 | -0,44% | 729,00 |
| 17.06.2025 | 202,35 | 204,55 | 201,40 | 203,98 | 0,48% | 1.039,00 |
| 16.06.2025 | 204,95 | 206,10 | 202,45 | 203,00 | -0,70% | 1.357,00 |
| 13.06.2025 | 203,15 | 207,55 | 202,35 | 204,43 | -0,07% | 2.118,00 |
| 12.06.2025 | 202,43 | 204,95 | 200,50 | 204,58 | 0,26% | 1.380,00 |
| 11.06.2025 | 204,35 | 205,35 | 202,13 | 204,05 | -0,39% | 942,00 |
| 10.06.2025 | 204,33 | 205,55 | 203,48 | 204,85 | 0,04% | 2.027,00 |
| 09.06.2025 | 206,35 | 208,20 | 202,38 | 204,77 | -1,25% | 537,00 |
| 06.06.2025 | 208,58 | 210,65 | 207,13 | 207,38 | -0,48% | 1.152,00 |
| 05.06.2025 | 209,43 | 210,35 | 206,15 | 208,38 | -0,48% | 1.056,00 |
| 04.06.2025 | 211,35 | 211,80 | 209,05 | 209,38 | -0,99% | 1.221,00 |
| 03.06.2025 | 211,33 | 213,50 | 210,33 | 211,48 | 0,02% | 962,00 |
| 02.06.2025 | 210,93 | 211,90 | 208,75 | 211,43 | -0,45% | 1.847,00 |
| 30.05.2025 | 209,50 | 212,77 | 209,08 | 212,38 | 1,60% | 789,00 |
| 29.05.2025 | 212,98 | 212,98 | 207,40 | 209,02 | -0,44% | 591,00 |
| 28.05.2025 | 210,18 | 211,45 | 208,45 | 209,95 | -0,05% | 1.288,00 |
| 27.05.2025 | 209,40 | 210,95 | 208,20 | 210,05 | 0,23% | 1.165,00 |
| 26.05.2025 | 209,25 | 210,75 | 208,75 | 209,58 | 0,54% | 946,00 |
| 23.05.2025 | 208,20 | 208,90 | 203,20 | 208,45 | 0,77% | 3.895,00 |
| 22.05.2025 | 206,55 | 207,90 | 205,38 | 206,85 | -0,02% | 583,00 |
| 21.05.2025 | 205,63 | 207,90 | 204,60 | 206,90 | -0,22% | 990,00 |
| 20.05.2025 | 205,75 | 208,80 | 205,00 | 207,35 | 0,52% | 1.362,00 |
| 19.05.2025 | 204,08 | 207,00 | 202,10 | 206,27 | 0,08% | 1.245,00 |
| 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 |