197,075€
0,64%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 197,80 | 197,80 | 196,05 | 196,63 | 0,41% | 145,00 |
| 30.07.2026 | 207,10 | 207,90 | 195,48 | 195,83 | -5,83% | 2.958,00 |
| 29.07.2026 | 206,60 | 213,10 | 203,50 | 207,95 | -1,49% | 3.129,00 |
| 28.07.2026 | 209,35 | 214,10 | 208,90 | 211,10 | 0,79% | 1.974,00 |
| 27.07.2026 | 208,40 | 211,75 | 207,10 | 209,45 | -0,12% | 2.387,00 |
| 24.07.2026 | 208,45 | 210,05 | 208,00 | 209,70 | 0,77% | 1.977,00 |
| 23.07.2026 | 207,15 | 210,45 | 206,40 | 208,10 | 0,77% | 1.715,00 |
| 22.07.2026 | 203,90 | 207,05 | 202,60 | 206,50 | 1,03% | 3.507,00 |
| 21.07.2026 | 208,95 | 208,95 | 204,10 | 204,40 | -2,34% | 2.822,00 |
| 20.07.2026 | 209,25 | 210,95 | 207,40 | 209,30 | 0,38% | 2.382,00 |
| 17.07.2026 | 211,20 | 216,20 | 207,30 | 208,50 | -1,40% | 2.002,00 |
| 16.07.2026 | 202,60 | 212,60 | 201,90 | 211,45 | 3,15% | 2.807,00 |
| 15.07.2026 | 204,95 | 206,90 | 203,90 | 205,00 | -0,07% | 1.584,00 |
| 14.07.2026 | 207,65 | 208,00 | 203,45 | 205,15 | -1,25% | 1.942,00 |
| 13.07.2026 | 205,00 | 208,50 | 202,50 | 207,75 | 1,89% | 2.612,00 |
| 10.07.2026 | 202,50 | 204,10 | 201,80 | 203,90 | -0,02% | 918,00 |
| 09.07.2026 | 205,60 | 205,60 | 201,80 | 203,95 | -0,90% | 1.403,00 |
| 08.07.2026 | 207,40 | 210,50 | 205,30 | 205,80 | -1,11% | 2.084,00 |
| 07.07.2026 | 200,55 | 208,80 | 200,20 | 208,10 | 4,18% | 2.281,00 |
| 06.07.2026 | 200,27 | 201,90 | 198,15 | 199,75 | -0,55% | 1.414,00 |
| 03.07.2026 | 201,50 | 202,10 | 198,85 | 200,85 | -0,07% | 1.798,00 |
| 02.07.2026 | 196,83 | 201,70 | 195,02 | 201,00 | 1,79% | 1.990,00 |
| 01.07.2026 | 195,00 | 197,98 | 194,50 | 197,48 | 1,33% | 1.297,00 |
| 30.06.2026 | 195,77 | 196,80 | 193,83 | 194,88 | 0,00% | 759,00 |
| 29.06.2026 | 198,63 | 199,10 | 194,25 | 194,88 | -2,13% | 1.117,00 |
| 26.06.2026 | 196,68 | 199,65 | 194,95 | 199,13 | 1,45% | 1.358,00 |
| 25.06.2026 | 196,00 | 197,95 | 193,00 | 196,27 | -0,38% | 1.758,00 |
| 24.06.2026 | 192,90 | 198,70 | 191,90 | 197,02 | 2,58% | 2.594,00 |
| 23.06.2026 | 186,75 | 192,33 | 185,90 | 192,08 | 3,00% | 2.196,00 |
| 22.06.2026 | 187,25 | 188,35 | 185,98 | 186,48 | 0,19% | 1.835,00 |
| 19.06.2026 | 187,43 | 187,85 | 186,05 | 186,13 | -0,15% | 1.374,00 |
| 18.06.2026 | 187,80 | 189,30 | 185,05 | 186,40 | -0,63% | 2.751,00 |
| 17.06.2026 | 188,27 | 188,90 | 186,30 | 187,58 | -0,35% | 682,00 |
| 16.06.2026 | 187,38 | 189,40 | 186,05 | 188,23 | 0,56% | 1.182,00 |
| 15.06.2026 | 188,38 | 190,20 | 186,05 | 187,18 | -0,99% | 1.587,00 |
| 12.06.2026 | 189,40 | 191,05 | 188,35 | 189,05 | -0,21% | 2.128,00 |
| 11.06.2026 | 194,52 | 195,75 | 189,45 | 189,45 | -2,19% | 5.722,00 |
| 10.06.2026 | 191,55 | 195,02 | 190,30 | 193,70 | 1,71% | 1.553,00 |
| 09.06.2026 | 187,43 | 192,63 | 186,15 | 190,45 | 1,34% | 1.821,00 |
| 08.06.2026 | 190,68 | 191,50 | 187,10 | 187,93 | -2,21% | 1.794,00 |
| 05.06.2026 | 187,70 | 192,85 | 187,00 | 192,18 | 2,18% | 2.252,00 |
| 04.06.2026 | 188,15 | 191,00 | 187,25 | 188,08 | 0,74% | 1.986,00 |
| 03.06.2026 | 182,23 | 187,50 | 181,85 | 186,70 | 2,67% | 1.971,00 |
| 02.06.2026 | 182,30 | 183,30 | 180,68 | 181,85 | -0,70% | 2.055,00 |
| 01.06.2026 | 182,25 | 184,90 | 181,55 | 183,13 | 0,83% | 3.097,00 |
| 29.05.2026 | 184,40 | 185,05 | 181,40 | 181,63 | -1,62% | 3.503,00 |
| 28.05.2026 | 185,90 | 187,27 | 184,15 | 184,63 | -0,43% | 1.930,00 |
| 27.05.2026 | 185,38 | 186,35 | 183,63 | 185,43 | -0,38% | 990,00 |
| 26.05.2026 | 186,70 | 187,68 | 185,33 | 186,13 | -0,63% | 1.611,00 |
| 25.05.2026 | 187,25 | 187,50 | 186,55 | 187,30 | 0,58% | 522,00 |
| 22.05.2026 | 187,77 | 189,05 | 186,15 | 186,23 | -0,51% | 1.379,00 |
| 21.05.2026 | 189,25 | 190,80 | 186,58 | 187,18 | -1,31% | 1.559,00 |
| 20.05.2026 | 191,63 | 192,95 | 188,50 | 189,65 | -2,34% | 1.681,00 |
| 19.05.2026 | 191,27 | 196,38 | 190,95 | 194,20 | 1,29% | 2.864,00 |
| 18.05.2026 | 189,55 | 192,10 | 187,35 | 191,73 | 1,50% | 1.670,00 |
| 15.05.2026 | 188,27 | 191,05 | 187,55 | 188,90 | 1,33% | 2.042,00 |
| 14.05.2026 | 185,35 | 187,60 | 184,60 | 186,43 | 1,04% | 841,00 |
| 13.05.2026 | 185,90 | 186,25 | 182,15 | 184,50 | -0,67% | 3.739,00 |
| 12.05.2026 | 182,40 | 187,60 | 181,45 | 185,75 | 2,33% | 1.792,00 |
| 11.05.2026 | 183,95 | 183,95 | 180,15 | 181,52 | -0,81% | 6.435,00 |
| 08.05.2026 | 188,77 | 189,20 | 182,58 | 183,00 | -2,17% | 1.879,00 |
| 07.05.2026 | 188,95 | 188,95 | 186,35 | 187,05 | -0,56% | 1.934,00 |
| 06.05.2026 | 191,65 | 193,35 | 187,30 | 188,10 | -2,06% | 4.866,00 |
| 05.05.2026 | 195,35 | 195,95 | 191,15 | 192,05 | -1,45% | 2.578,00 |
| 04.05.2026 | 195,80 | 196,85 | 192,68 | 194,88 | -1,88% | 2.456,00 |
| 30.04.2026 | 196,58 | 200,70 | 195,70 | 198,60 | 0,47% | 2.728,00 |
| 29.04.2026 | 194,58 | 197,70 | 191,43 | 197,68 | 2,13% | 1.245,00 |
| 28.04.2026 | 193,25 | 196,40 | 192,80 | 193,55 | 0,14% | 1.654,00 |
| 27.04.2026 | 195,18 | 195,85 | 192,52 | 193,27 | -1,44% | 1.482,00 |
| 24.04.2026 | 199,18 | 201,55 | 195,30 | 196,10 | -1,20% | 2.121,00 |
| 23.04.2026 | 191,52 | 198,77 | 191,30 | 198,48 | 3,60% | 2.199,00 |
| 22.04.2026 | 190,58 | 192,45 | 189,95 | 191,58 | 0,59% | 1.615,00 |
| 21.04.2026 | 190,95 | 192,55 | 189,20 | 190,45 | 0,08% | 2.672,00 |
| 20.04.2026 | 191,15 | 191,70 | 190,05 | 190,30 | 0,05% | 1.454,00 |
| 17.04.2026 | 190,55 | 191,15 | 187,38 | 190,20 | 0,18% | 3.260,00 |
| 16.04.2026 | 190,63 | 193,75 | 189,52 | 189,85 | -0,22% | 4.448,00 |
| 15.04.2026 | 192,93 | 194,10 | 189,83 | 190,27 | -0,76% | 2.669,00 |
| 14.04.2026 | 195,80 | 196,75 | 191,30 | 191,73 | -2,01% | 2.697,00 |
| 13.04.2026 | 195,23 | 196,95 | 194,83 | 195,65 | 0,28% | 1.930,00 |
| 10.04.2026 | 199,23 | 199,95 | 194,63 | 195,10 | -2,21% | 1.751,00 |
| 09.04.2026 | 198,33 | 200,60 | 196,00 | 199,50 | 0,54% | 2.635,00 |
| 08.04.2026 | 202,95 | 203,15 | 194,38 | 198,43 | -2,04% | 1.967,00 |
| 07.04.2026 | 202,30 | 203,30 | 202,10 | 202,55 | -0,71% | 951,00 |
| 02.04.2026 | 200,32 | 204,50 | 199,56 | 204,00 | 2,68% | 695,00 |
| 01.04.2026 | 198,90 | 200,20 | 197,09 | 198,68 | -0,07% | 1.571,00 |
| 31.03.2026 | 201,73 | 202,30 | 196,90 | 198,82 | -0,83% | 1.354,00 |
| 30.03.2026 | 195,75 | 202,58 | 195,34 | 200,48 | 2,46% | 2.667,00 |
| 27.03.2026 | 196,14 | 198,62 | 195,44 | 195,66 | -0,58% | 1.278,00 |
| 26.03.2026 | 193,92 | 197,76 | 193,26 | 196,80 | 1,36% | 763,00 |
| 25.03.2026 | 194,31 | 196,86 | 189,46 | 194,16 | -0,16% | 4.232,00 |
| 24.03.2026 | 196,36 | 198,08 | 194,02 | 194,47 | -1,37% | 3.184,00 |
| 23.03.2026 | 198,68 | 202,98 | 196,06 | 197,18 | -1,59% | 3.455,00 |
| 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 |