186,890€
-0,92%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 187,96 | 188,36 | 187,22 | 187,56 | -0,56% | 383,00 |
| 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 |
| 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 |