199,325€
-0,52%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 198,68 | 200,30 | 198,02 | 199,69 | -0,34% | 1.141,00 |
| 20.03.2026 | 202,13 | 203,45 | 199,76 | 200,38 | -0,87% | 2.401,00 |
| 19.03.2026 | 204,35 | 206,05 | 201,30 | 202,13 | -1,21% | 1.734,00 |
| 18.03.2026 | 205,95 | 206,35 | 203,65 | 204,60 | -0,47% | 1.492,00 |
| 17.03.2026 | 207,95 | 207,95 | 205,15 | 205,58 | 0,12% | 1.011,00 |
| 16.03.2026 | 210,35 | 210,35 | 205,10 | 205,33 | -1,75% | 3.382,00 |
| 13.03.2026 | 206,40 | 209,95 | 205,05 | 208,98 | 0,16% | 822,00 |
| 12.03.2026 | 203,50 | 210,20 | 203,50 | 208,65 | 2,29% | 637,00 |
| 11.03.2026 | 203,88 | 205,20 | 201,93 | 203,98 | 0,43% | 413,00 |
| 10.03.2026 | 212,25 | 214,00 | 202,02 | 203,10 | -4,60% | 3.292,00 |
| 09.03.2026 | 210,83 | 214,10 | 209,35 | 212,90 | 0,08% | 2.948,00 |
| 06.03.2026 | 212,10 | 213,43 | 211,00 | 212,73 | 0,54% | 2.519,00 |
| 05.03.2026 | 209,83 | 211,73 | 207,25 | 211,58 | 0,82% | 1.723,00 |
| 04.03.2026 | 209,50 | 211,35 | 207,68 | 209,85 | 0,08% | 2.332,00 |
| 03.03.2026 | 207,35 | 211,05 | 206,00 | 209,68 | 0,60% | 3.833,00 |
| 02.03.2026 | 204,05 | 208,80 | 203,00 | 208,43 | 2,70% | 10.054,00 |
| 27.02.2026 | 197,38 | 203,35 | 196,16 | 202,95 | 2,54% | 2.238,00 |
| 26.02.2026 | 192,70 | 197,98 | 192,38 | 197,93 | 2,39% | 1.373,00 |
| 25.02.2026 | 194,48 | 195,92 | 192,57 | 193,31 | -0,80% | 1.970,00 |
| 24.02.2026 | 195,52 | 199,02 | 194,68 | 194,86 | -0,18% | 1.206,00 |
| 23.02.2026 | 194,44 | 196,78 | 193,50 | 195,22 | -0,04% | 1.632,00 |
| 20.02.2026 | 198,77 | 200,30 | 194,95 | 195,30 | -1,53% | 2.869,00 |
| 19.02.2026 | 198,50 | 202,70 | 197,72 | 198,34 | -0,10% | 1.460,00 |
| 18.02.2026 | 198,22 | 200,05 | 196,00 | 198,53 | 0,05% | 2.714,00 |
| 17.02.2026 | 197,89 | 201,58 | 197,77 | 198,44 | 0,20% | 3.360,00 |
| 16.02.2026 | 197,93 | 198,70 | 197,50 | 198,05 | 0,46% | 920,00 |
| 13.02.2026 | 194,53 | 199,17 | 194,10 | 197,15 | 1,17% | 2.009,00 |
| 12.02.2026 | 198,08 | 198,97 | 194,12 | 194,87 | -1,46% | 1.803,00 |
| 11.02.2026 | 194,80 | 199,00 | 194,32 | 197,76 | 1,22% | 3.293,00 |
| 10.02.2026 | 193,52 | 196,50 | 191,42 | 195,38 | 1,15% | 1.445,00 |
| 09.02.2026 | 191,50 | 193,21 | 189,73 | 193,16 | 0,78% | 1.205,00 |
| 06.02.2026 | 191,97 | 194,51 | 190,68 | 191,66 | -0,36% | 1.943,00 |
| 05.02.2026 | 191,99 | 194,56 | 191,26 | 192,35 | -0,55% | 3.206,00 |
| 04.02.2026 | 191,02 | 194,86 | 189,38 | 193,41 | 1,56% | 1.996,00 |
| 03.02.2026 | 189,04 | 192,41 | 186,36 | 190,43 | 0,63% | 2.811,00 |
| 02.02.2026 | 186,42 | 190,04 | 186,33 | 189,23 | 0,95% | 3.399,00 |
| 30.01.2026 | 186,22 | 187,44 | 183,42 | 187,44 | 0,72% | 4.607,00 |
| 29.01.2026 | 188,00 | 193,40 | 184,73 | 186,10 | -4,02% | 7.675,00 |
| 28.01.2026 | 192,95 | 195,39 | 191,58 | 193,89 | 0,44% | 3.152,00 |
| 27.01.2026 | 193,74 | 195,40 | 190,97 | 193,05 | -0,67% | 5.669,00 |
| 26.01.2026 | 193,62 | 194,92 | 191,90 | 194,35 | 0,16% | 2.478,00 |
| 23.01.2026 | 195,01 | 195,48 | 193,45 | 194,04 | -0,48% | 1.975,00 |
| 22.01.2026 | 194,14 | 195,54 | 193,23 | 194,98 | 0,73% | 5.345,00 |
| 21.01.2026 | 188,51 | 193,96 | 186,00 | 193,57 | 2,12% | 3.689,00 |
| 20.01.2026 | 188,65 | 189,98 | 186,00 | 189,56 | 0,66% | 2.506,00 |
| 19.01.2026 | 189,14 | 189,97 | 187,64 | 188,32 | -1,19% | 2.209,00 |
| 16.01.2026 | 189,12 | 190,72 | 188,85 | 190,58 | 0,90% | 1.328,00 |
| 15.01.2026 | 187,69 | 189,48 | 186,50 | 188,88 | 0,85% | 2.739,00 |
| 14.01.2026 | 185,76 | 187,58 | 185,02 | 187,29 | 0,78% | 2.042,00 |
| 13.01.2026 | 187,35 | 188,80 | 184,44 | 185,84 | -1,03% | 2.642,00 |
| 12.01.2026 | 188,77 | 189,92 | 186,74 | 187,78 | -1,50% | 1.740,00 |
| 09.01.2026 | 187,48 | 191,32 | 186,95 | 190,64 | 2,01% | 3.369,00 |
| 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 |