182,550€
0,55%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 183,10 | 184,15 | 180,90 | 181,43 | -0,82% | 1.687,00 |
| 24.09.2026 | 182,50 | 184,95 | 182,25 | 182,93 | 0,04% | 1.841,00 |
| 23.09.2026 | 182,02 | 184,00 | 181,25 | 182,85 | 1,12% | 2.230,00 |
| 22.09.2026 | 181,00 | 182,40 | 180,00 | 180,83 | -0,01% | 11.290,00 |
| 21.09.2026 | 184,48 | 185,00 | 180,80 | 180,85 | -2,07% | 7.038,00 |
| 18.09.2026 | 186,05 | 186,50 | 184,10 | 184,68 | -0,63% | 615,00 |
| 17.09.2026 | 187,08 | 187,35 | 184,55 | 185,85 | -0,47% | 3.043,00 |
| 16.09.2026 | 188,40 | 190,00 | 186,68 | 186,73 | -1,19% | 1.637,00 |
| 15.09.2026 | 189,50 | 190,35 | 187,13 | 188,98 | -0,04% | 1.499,00 |
| 14.09.2026 | 185,48 | 189,80 | 184,30 | 189,05 | 2,40% | 3.177,00 |
| 11.09.2026 | 184,68 | 185,90 | 183,25 | 184,63 | -0,08% | 1.285,00 |
| 10.09.2026 | 186,52 | 188,23 | 184,45 | 184,77 | -0,39% | 2.532,00 |
| 09.09.2026 | 187,75 | 188,23 | 184,65 | 185,50 | -1,25% | 2.171,00 |
| 08.09.2026 | 187,77 | 189,20 | 186,10 | 187,85 | -0,03% | 2.006,00 |
| 07.09.2026 | 187,50 | 188,50 | 186,60 | 187,90 | -0,31% | 2.693,00 |
| 04.09.2026 | 190,63 | 191,10 | 187,45 | 188,48 | -1,08% | 889,00 |
| 03.09.2026 | 189,10 | 190,75 | 187,55 | 190,52 | 0,22% | 4.700,00 |
| 02.09.2026 | 190,27 | 191,50 | 186,75 | 190,10 | 0,36% | 1.052,00 |
| 01.09.2026 | 189,73 | 191,38 | 188,20 | 189,43 | 0,45% | 5.851,00 |
| 31.08.2026 | 189,65 | 190,63 | 188,30 | 188,58 | -0,53% | 1.490,00 |
| 28.08.2026 | 188,05 | 190,00 | 187,00 | 189,58 | 1,27% | 2.654,00 |
| 27.08.2026 | 190,05 | 190,10 | 186,68 | 187,20 | -1,53% | 3.050,00 |
| 26.08.2026 | 190,35 | 191,85 | 189,20 | 190,10 | -0,54% | 2.338,00 |
| 25.08.2026 | 194,80 | 195,35 | 190,70 | 191,13 | -1,49% | 1.453,00 |
| 24.08.2026 | 191,90 | 195,15 | 191,55 | 194,02 | 1,13% | 3.510,00 |
| 21.08.2026 | 192,43 | 193,30 | 191,15 | 191,85 | -0,43% | 1.317,00 |
| 20.08.2026 | 192,75 | 193,85 | 191,65 | 192,68 | -0,67% | 1.015,00 |
| 19.08.2026 | 192,93 | 195,98 | 190,88 | 193,98 | 0,25% | 2.453,00 |
| 18.08.2026 | 194,10 | 196,93 | 192,75 | 193,50 | -0,01% | 2.845,00 |
| 17.08.2026 | 194,25 | 194,30 | 192,50 | 193,52 | -0,37% | 1.429,00 |
| 14.08.2026 | 194,35 | 195,25 | 193,15 | 194,25 | -0,12% | 2.334,00 |
| 13.08.2026 | 196,50 | 197,60 | 194,48 | 194,48 | -0,95% | 1.053,00 |
| 12.08.2026 | 196,60 | 197,73 | 194,80 | 196,35 | -0,42% | 1.012,00 |
| 11.08.2026 | 196,40 | 198,50 | 195,50 | 197,18 | 0,39% | 908,00 |
| 10.08.2026 | 197,55 | 197,55 | 195,30 | 196,40 | -0,14% | 1.187,00 |
| 07.08.2026 | 198,90 | 200,35 | 196,05 | 196,68 | -1,06% | 2.609,00 |
| 06.08.2026 | 195,05 | 198,83 | 192,95 | 198,77 | 2,18% | 1.755,00 |
| 05.08.2026 | 195,75 | 196,90 | 192,68 | 194,52 | -0,55% | 2.491,00 |
| 04.08.2026 | 197,25 | 198,08 | 192,73 | 195,60 | -0,62% | 3.162,00 |
| 03.08.2026 | 197,40 | 199,55 | 194,35 | 196,83 | 0,15% | 2.119,00 |
| 31.07.2026 | 197,80 | 198,43 | 195,23 | 196,52 | 0,36% | 2.992,00 |
| 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 |