148,650€
-0,23%
Echtzeit-Aktienkurs Waste Connections
Bid:
Ask:
Aktienkurse zur Waste Connections Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 148,90 | 148,90 | 147,55 | 148,20 | -0,54% | 232,00 |
| 13.10.2025 | 150,65 | 150,65 | 149,00 | 149,00 | -0,20% | 301,00 |
| 10.10.2025 | 147,75 | 149,30 | 146,55 | 149,30 | -0,27% | 299,00 |
| 09.10.2025 | 149,00 | 150,05 | 149,00 | 149,70 | 0,13% | 192,00 |
| 08.10.2025 | 149,30 | 149,50 | 148,75 | 149,50 | 0,84% | 465,00 |
| 07.10.2025 | 148,30 | 149,55 | 148,25 | 148,25 | -0,17% | 114,00 |
| 06.10.2025 | 147,75 | 148,70 | 147,50 | 148,50 | 0,13% | 391,00 |
| 03.10.2025 | 147,25 | 148,30 | 147,25 | 148,30 | 0,58% | 82,00 |
| 02.10.2025 | 149,75 | 149,90 | 147,45 | 147,45 | -1,04% | 147,00 |
| 01.10.2025 | 149,60 | 150,05 | 148,70 | 149,00 | -0,63% | 249,00 |
| 30.09.2025 | 149,00 | 150,30 | 147,35 | 149,95 | 1,21% | 309,00 |
| 29.09.2025 | 146,90 | 148,15 | 146,90 | 148,15 | 0,14% | 288,00 |
| 26.09.2025 | 147,40 | 147,95 | 147,40 | 147,95 | 0,92% | 108,00 |
| 25.09.2025 | 147,35 | 148,35 | 146,60 | 146,60 | -0,20% | 276,00 |
| 24.09.2025 | 145,65 | 146,90 | 144,65 | 146,90 | 1,03% | 1.391,00 |
| 23.09.2025 | 147,20 | 147,20 | 145,40 | 145,40 | -0,55% | 256,00 |
| 22.09.2025 | 146,90 | 148,15 | 146,20 | 146,20 | -1,95% | 262,00 |
| 19.09.2025 | 149,10 | 149,10 | 149,10 | 149,10 | 0,51% | 54,00 |
| 18.09.2025 | 146,55 | 148,35 | 146,55 | 148,35 | 0,95% | 652,00 |
| 17.09.2025 | 145,90 | 147,60 | 145,80 | 146,95 | -0,27% | 822,00 |
| 16.09.2025 | 148,30 | 149,40 | 147,35 | 147,35 | -1,54% | 69,00 |
| 15.09.2025 | 150,85 | 151,45 | 149,65 | 149,65 | 0,50% | 807,00 |
| 12.09.2025 | 152,30 | 153,00 | 148,90 | 148,90 | -1,72% | 667,00 |
| 11.09.2025 | 150,73 | 152,13 | 150,33 | 151,50 | 0,48% | 125,00 |
| 10.09.2025 | 151,63 | 152,77 | 150,08 | 150,77 | -0,81% | 92,00 |
| 09.09.2025 | 151,58 | 153,10 | 151,13 | 152,00 | 0,15% | 108,00 |
| 08.09.2025 | 153,02 | 153,80 | 151,02 | 151,77 | -0,70% | 4,00 |
| 05.09.2025 | 154,75 | 155,00 | 152,85 | 152,85 | -2,30% | 129,00 |
| 04.09.2025 | 155,50 | 156,45 | 155,50 | 156,45 | -0,98% | 207,00 |
| 03.09.2025 | 157,40 | 158,00 | 157,40 | 158,00 | 0,77% | 133,00 |
| 02.09.2025 | 160,10 | 160,10 | 156,80 | 156,80 | -2,24% | 482,00 |
| 01.09.2025 | 158,20 | 160,40 | 158,20 | 160,40 | 1,97% | 217,00 |
| 29.08.2025 | 156,25 | 157,30 | 156,15 | 157,30 | -0,60% | 87,00 |
| 28.08.2025 | 157,65 | 158,90 | 157,65 | 158,25 | 0,38% | 571,00 |
| 27.08.2025 | 158,45 | 158,45 | 157,65 | 157,65 | 0,96% | 139,00 |
| 26.08.2025 | 157,05 | 157,05 | 156,00 | 156,15 | -0,73% | 58,00 |
| 25.08.2025 | 158,10 | 158,25 | 157,30 | 157,30 | -0,35% | 54,00 |
| 22.08.2025 | 158,35 | 158,35 | 157,85 | 157,85 | -1,80% | 141,00 |
| 21.08.2025 | 158,90 | 160,75 | 158,90 | 160,75 | -0,16% | 171,00 |
| 20.08.2025 | 160,30 | 161,30 | 160,30 | 161,00 | 1,07% | 129,00 |
| 19.08.2025 | 158,85 | 159,70 | 158,85 | 159,30 | 0,60% | 85,00 |
| 18.08.2025 | 157,30 | 159,60 | 156,85 | 158,35 | 0,44% | 368,00 |
| 15.08.2025 | 159,40 | 159,75 | 157,65 | 157,65 | -1,22% | 179,00 |
| 14.08.2025 | 158,75 | 159,60 | 158,75 | 159,60 | -0,87% | 73,00 |
| 13.08.2025 | 160,85 | 162,15 | 160,70 | 161,00 | -0,83% | 228,00 |
| 12.08.2025 | 164,25 | 165,65 | 162,20 | 162,35 | -0,03% | 134,00 |
| 11.08.2025 | 162,00 | 162,40 | 161,00 | 162,40 | 0,06% | 65,00 |
| 08.08.2025 | 162,30 | 162,30 | 162,30 | 162,30 | 0,06% | 20,00 |
| 07.08.2025 | 161,55 | 162,30 | 161,55 | 162,20 | 0,81% | 209,00 |
| 06.08.2025 | 160,60 | 160,95 | 160,40 | 160,90 | -0,49% | 142,00 |
| 05.08.2025 | 162,95 | 162,95 | 161,70 | 161,70 | 0,03% | 76,00 |
| 04.08.2025 | 161,25 | 162,10 | 161,25 | 161,65 | 0,65% | 76,00 |
| 01.08.2025 | 163,30 | 163,90 | 160,60 | 160,60 | -2,25% | 294,00 |
| 31.07.2025 | 165,05 | 165,20 | 164,30 | 164,30 | -0,45% | 109,00 |
| 30.07.2025 | 166,95 | 169,20 | 165,05 | 165,05 | -0,12% | 253,00 |
| 29.07.2025 | 161,60 | 165,25 | 161,35 | 165,25 | 2,39% | 173,00 |
| 28.07.2025 | 159,95 | 161,40 | 159,95 | 161,40 | 0,19% | 55,00 |
| 25.07.2025 | 159,60 | 161,10 | 158,00 | 161,10 | 4,95% | 304,00 |
| 24.07.2025 | 153,75 | 157,50 | 152,65 | 153,50 | -2,32% | 193,00 |
| 23.07.2025 | 158,30 | 158,30 | 156,45 | 157,15 | 0,00% | 336,00 |
| 22.07.2025 | 156,10 | 158,00 | 155,80 | 157,15 | 1,06% | 208,00 |
| 21.07.2025 | 157,70 | 157,70 | 155,50 | 155,50 | -1,58% | 90,00 |
| 18.07.2025 | 157,35 | 158,00 | 157,15 | 158,00 | 0,89% | 440,00 |
| 17.07.2025 | 156,90 | 158,30 | 156,60 | 156,60 | 0,16% | 72,00 |
| 16.07.2025 | 157,20 | 158,85 | 156,35 | 156,35 | -0,67% | 176,00 |
| 15.07.2025 | 158,55 | 158,55 | 157,40 | 157,40 | -0,73% | 74,00 |
| 14.07.2025 | 157,05 | 158,55 | 157,05 | 158,55 | 1,18% | 250,00 |
| 11.07.2025 | 155,50 | 156,70 | 154,90 | 156,70 | 1,19% | 90,00 |
| 10.07.2025 | 155,65 | 156,05 | 154,50 | 154,85 | 0,26% | 179,00 |
| 09.07.2025 | 155,15 | 156,15 | 154,05 | 154,45 | -0,23% | 518,00 |
| 08.07.2025 | 154,50 | 156,05 | 154,45 | 154,80 | -0,03% | 108,00 |
| 07.07.2025 | 152,75 | 154,95 | 152,75 | 154,85 | 1,01% | 469,00 |
| 04.07.2025 | 152,40 | 153,30 | 152,40 | 153,30 | -0,03% | 279,00 |
| 03.07.2025 | 151,60 | 153,70 | 150,55 | 153,35 | 1,76% | 493,00 |
| 02.07.2025 | 157,95 | 158,95 | 150,70 | 150,70 | -4,83% | 943,00 |
| 01.07.2025 | 158,90 | 158,90 | 157,20 | 158,35 | -0,57% | 239,00 |
| 30.06.2025 | 159,70 | 159,70 | 159,05 | 159,25 | -0,09% | 112,00 |
| 27.06.2025 | 159,85 | 160,50 | 159,40 | 159,40 | 0,13% | 112,00 |
| 26.06.2025 | 158,20 | 160,50 | 158,20 | 159,20 | -0,19% | 268,00 |
| 25.06.2025 | 162,70 | 162,70 | 159,50 | 159,50 | -1,51% | 67,00 |
| 24.06.2025 | 162,85 | 163,70 | 160,80 | 161,95 | 0,15% | 170,00 |
| 23.06.2025 | 162,05 | 163,25 | 161,70 | 161,70 | -0,58% | 62,00 |
| 20.06.2025 | 162,40 | 162,65 | 161,85 | 162,65 | 0,00% | 184,00 |
| 19.06.2025 | 162,50 | 164,70 | 162,50 | 162,65 | -0,61% | 561,00 |
| 18.06.2025 | 163,90 | 163,90 | 162,95 | 163,65 | 0,06% | 336,00 |
| 17.06.2025 | 160,50 | 163,55 | 160,50 | 163,55 | 1,21% | 578,00 |
| 16.06.2025 | 165,75 | 165,90 | 161,60 | 161,60 | -2,03% | 482,00 |
| 13.06.2025 | 164,95 | 164,95 | 164,95 | 164,95 | 0,18% | 50,00 |
| 12.06.2025 | 164,15 | 164,65 | 163,20 | 164,65 | -0,09% | 282,00 |
| 11.06.2025 | 165,40 | 165,40 | 164,80 | 164,80 | -0,69% | 99,00 |
| 10.06.2025 | 166,00 | 166,05 | 165,00 | 165,95 | 0,42% | 150,00 |
| 09.06.2025 | 167,15 | 167,15 | 164,65 | 165,25 | -1,64% | 27,00 |
| 06.06.2025 | 167,65 | 169,10 | 167,65 | 168,00 | 0,30% | 120,00 |
| 05.06.2025 | 168,40 | 168,45 | 166,55 | 167,50 | -0,77% | 220,00 |
| 04.06.2025 | 170,55 | 170,55 | 168,45 | 168,80 | -0,35% | 123,00 |
| 03.06.2025 | 172,15 | 172,95 | 169,40 | 169,40 | -1,51% | 136,00 |
| 02.06.2025 | 173,60 | 173,60 | 171,55 | 172,00 | -0,61% | 271,00 |
| 30.05.2025 | 172,25 | 173,70 | 172,25 | 173,05 | 1,20% | 226,00 |
| 29.05.2025 | 171,80 | 171,80 | 171,00 | 171,00 | -1,50% | 18,00 |
| 28.05.2025 | 173,55 | 174,70 | 173,30 | 173,60 | 0,35% | 222,00 |