181,275€
-0,07%
Echtzeit-Aktienkurs Waste Connections
Bid:
Ask:
Aktienkurse zur Waste Connections Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 177,35 | 181,55 | 174,35 | 181,50 | 0,06% | 189,00 |
| 02.04.2025 | 181,40 | 181,40 | 181,40 | 181,40 | -0,06% | 1,00 |
| 01.04.2025 | 181,10 | 182,50 | 181,10 | 181,50 | 0,95% | 32,00 |
| 31.03.2025 | 178,65 | 179,80 | 178,65 | 179,80 | 0,50% | 66,00 |
| 28.03.2025 | 179,50 | 179,50 | 178,90 | 178,90 | -0,45% | 119,00 |
| 27.03.2025 | 178,50 | 179,70 | 178,50 | 179,70 | 0,96% | 112,00 |
| 26.03.2025 | 178,00 | 178,00 | 178,00 | 178,00 | 0,03% | 10,00 |
| 25.03.2025 | 176,80 | 177,95 | 176,75 | 177,95 | 0,65% | 116,00 |
| 24.03.2025 | 175,75 | 176,80 | 175,55 | 176,80 | 0,65% | 375,00 |
| 21.03.2025 | 175,55 | 175,65 | 174,60 | 175,65 | 0,26% | 216,00 |
| 20.03.2025 | 175,50 | 175,55 | 174,10 | 175,20 | 0,09% | 21,00 |
| 19.03.2025 | 171,50 | 175,05 | 171,50 | 175,05 | 1,86% | 380,00 |
| 18.03.2025 | 171,25 | 172,40 | 171,25 | 171,85 | 0,20% | 268,00 |
| 17.03.2025 | 169,80 | 171,70 | 169,70 | 171,50 | 1,87% | 482,00 |
| 14.03.2025 | 169,05 | 169,25 | 168,35 | 168,35 | -0,47% | 473,00 |
| 13.03.2025 | 168,55 | 169,25 | 167,85 | 169,15 | 0,12% | 342,00 |
| 12.03.2025 | 168,95 | 171,20 | 168,95 | 168,95 | -0,27% | 248,00 |
| 11.03.2025 | 170,55 | 170,95 | 168,75 | 169,40 | -1,40% | 198,00 |
| 10.03.2025 | 172,80 | 173,10 | 171,80 | 171,80 | 0,38% | 75,00 |
| 07.03.2025 | 172,35 | 172,45 | 170,80 | 171,15 | -2,00% | 124,00 |
| 06.03.2025 | 175,05 | 176,20 | 174,40 | 174,65 | -0,96% | 210,00 |
| 05.03.2025 | 180,40 | 181,05 | 174,70 | 176,35 | -2,62% | 467,00 |
| 04.03.2025 | 182,60 | 183,20 | 181,10 | 181,10 | -1,25% | 341,00 |
| 03.03.2025 | 183,10 | 183,40 | 181,75 | 183,40 | 2,52% | 52,00 |
| 28.02.2025 | 180,25 | 180,25 | 178,90 | 178,90 | -0,72% | 50,00 |
| 27.02.2025 | 179,95 | 180,20 | 179,95 | 180,20 | 0,00% | 7,00 |
| 26.02.2025 | 180,20 | 180,20 | 180,20 | 180,20 | 0,45% | 45,00 |
| 25.02.2025 | 180,25 | 180,25 | 178,60 | 179,40 | -0,69% | 67,00 |
| 24.02.2025 | 179,95 | 180,90 | 179,25 | 180,65 | 1,26% | 83,00 |
| 21.02.2025 | 178,40 | 178,40 | 178,40 | 178,40 | -0,53% | 55,00 |
| 20.02.2025 | 179,00 | 179,35 | 177,85 | 179,35 | 0,06% | 252,00 |
| 19.02.2025 | 178,90 | 179,85 | 178,80 | 179,25 | -0,42% | 304,00 |
| 18.02.2025 | 179,70 | 181,05 | 179,30 | 180,00 | 0,64% | 244,00 |
| 17.02.2025 | 181,10 | 181,10 | 178,85 | 178,85 | -0,97% | 139,00 |
| 14.02.2025 | 180,75 | 180,75 | 180,35 | 180,60 | 0,14% | 132,00 |
| 13.02.2025 | 182,85 | 182,85 | 175,65 | 180,35 | -1,80% | 260,00 |
| 12.02.2025 | 183,50 | 183,65 | 183,50 | 183,65 | 0,44% | 50,00 |
| 11.02.2025 | 184,50 | 184,50 | 182,35 | 182,85 | -1,77% | 98,00 |
| 10.02.2025 | 185,80 | 186,15 | 184,45 | 186,15 | 1,20% | 39,00 |
| 07.02.2025 | 182,75 | 184,45 | 182,20 | 183,95 | 1,21% | 304,00 |
| 06.02.2025 | 181,50 | 182,50 | 181,00 | 181,75 | 0,55% | 302,00 |
| 05.02.2025 | 179,40 | 180,95 | 179,30 | 180,75 | 0,39% | 206,00 |
| 04.02.2025 | 180,45 | 180,45 | 180,05 | 180,05 | -0,66% | 100,00 |
| 03.02.2025 | 177,80 | 181,25 | 176,05 | 181,25 | 0,97% | 310,00 |
| 31.01.2025 | 180,45 | 180,45 | 179,50 | 179,50 | 1,38% | 23,00 |
| 30.01.2025 | 174,35 | 177,05 | 173,25 | 177,05 | 1,23% | 198,00 |
| 29.01.2025 | 175,25 | 176,25 | 174,60 | 174,90 | -0,34% | 289,00 |
| 28.01.2025 | 173,00 | 175,50 | 173,00 | 175,50 | 3,24% | 197,00 |
| 27.01.2025 | 168,80 | 170,00 | 166,70 | 170,00 | -0,15% | 140,00 |
| 24.01.2025 | 170,35 | 170,35 | 170,25 | 170,25 | -1,22% | 16,00 |
| 23.01.2025 | 170,95 | 172,35 | 170,95 | 172,35 | 0,52% | 100,00 |
| 22.01.2025 | 171,25 | 172,25 | 171,25 | 171,45 | -1,27% | 67,00 |
| 21.01.2025 | 172,75 | 173,65 | 172,30 | 173,65 | 0,93% | 216,00 |
| 20.01.2025 | 172,35 | 173,40 | 172,05 | 172,05 | -1,46% | 77,00 |
| 17.01.2025 | 172,60 | 174,95 | 172,60 | 174,60 | 1,72% | 95,00 |
| 16.01.2025 | 172,25 | 172,25 | 171,50 | 171,65 | 0,00% | 259,00 |
| 15.01.2025 | 170,95 | 172,15 | 169,70 | 171,65 | 0,47% | 437,00 |
| 14.01.2025 | 173,15 | 173,15 | 170,25 | 170,85 | -0,96% | 195,00 |
| 13.01.2025 | 171,70 | 172,50 | 171,50 | 172,50 | 0,38% | 121,00 |
| 10.01.2025 | 169,45 | 171,85 | 169,05 | 171,85 | 1,39% | 381,00 |
| 09.01.2025 | 170,15 | 170,15 | 169,50 | 169,50 | -0,06% | 131,00 |
| 08.01.2025 | 166,90 | 169,60 | 166,90 | 169,60 | 1,98% | 92,00 |
| 07.01.2025 | 165,70 | 167,40 | 164,55 | 166,30 | 0,03% | 82,00 |
| 06.01.2025 | 165,20 | 166,25 | 165,20 | 166,25 | 0,06% | 218,00 |
| 03.01.2025 | 164,65 | 166,15 | 164,65 | 166,15 | -0,60% | 259,00 |
| 02.01.2025 | 165,15 | 168,00 | 165,15 | 167,15 | 2,42% | 59,00 |
| 30.12.2024 | 164,45 | 164,45 | 163,20 | 163,20 | -0,52% | 38,00 |
| 27.12.2024 | 165,35 | 165,80 | 164,05 | 164,05 | 0,00% | 72,00 |
| 23.12.2024 | 167,00 | 168,20 | 163,65 | 164,05 | -1,85% | 272,00 |
| 20.12.2024 | 167,80 | 167,80 | 166,05 | 167,15 | -0,39% | 280,00 |
| 19.12.2024 | 168,65 | 169,40 | 167,40 | 167,80 | -0,30% | 78,00 |
| 18.12.2024 | 167,50 | 168,85 | 166,05 | 168,30 | 0,18% | 527,00 |
| 17.12.2024 | 169,80 | 169,80 | 167,55 | 168,00 | -0,77% | 592,00 |
| 16.12.2024 | 171,60 | 172,85 | 169,30 | 169,30 | -1,37% | 93,00 |
| 13.12.2024 | 175,40 | 176,70 | 171,65 | 171,65 | -2,28% | 1.020,00 |
| 12.12.2024 | 176,25 | 176,30 | 175,45 | 175,65 | -0,62% | 204,00 |
| 11.12.2024 | 177,50 | 178,25 | 176,75 | 176,75 | 0,20% | 184,00 |
| 10.12.2024 | 176,00 | 177,85 | 175,95 | 176,40 | -0,90% | 97,00 |
| 09.12.2024 | 179,65 | 180,85 | 178,00 | 178,00 | -1,25% | 15,00 |
| 06.12.2024 | 180,45 | 180,45 | 179,35 | 180,25 | -0,25% | 125,00 |
| 05.12.2024 | 180,80 | 181,70 | 179,70 | 180,70 | -0,52% | 93,00 |
| 04.12.2024 | 182,35 | 183,10 | 181,65 | 181,65 | -0,41% | 63,00 |
| 03.12.2024 | 181,85 | 182,40 | 180,70 | 182,40 | -0,11% | 139,00 |
| 02.12.2024 | 184,75 | 184,75 | 182,60 | 182,60 | -0,27% | 13,00 |
| 29.11.2024 | 183,85 | 183,85 | 183,10 | 183,10 | -0,92% | 36,00 |
| 28.11.2024 | 183,80 | 185,50 | 183,80 | 184,80 | 0,76% | 131,00 |
| 27.11.2024 | 184,40 | 184,40 | 183,40 | 183,40 | -0,84% | 88,00 |
| 26.11.2024 | 183,40 | 184,95 | 181,30 | 184,95 | 1,65% | 284,00 |
| 25.11.2024 | 182,70 | 183,50 | 181,15 | 181,95 | -0,25% | 143,00 |
| 22.11.2024 | 180,50 | 183,15 | 180,50 | 182,40 | 1,42% | 96,00 |
| 21.11.2024 | 177,45 | 180,00 | 176,95 | 179,85 | 1,81% | 138,00 |
| 20.11.2024 | 178,60 | 178,60 | 176,65 | 176,65 | 0,66% | 44,00 |
| 19.11.2024 | 175,10 | 175,50 | 174,15 | 175,50 | -0,06% | 285,00 |
| 18.11.2024 | 173,60 | 175,60 | 172,85 | 175,60 | 1,06% | 156,00 |
| 15.11.2024 | 174,05 | 174,55 | 173,10 | 173,75 | -0,74% | 37,00 |
| 14.11.2024 | 178,85 | 180,45 | 174,70 | 175,05 | -1,35% | 480,00 |
| 13.11.2024 | 177,05 | 177,45 | 176,70 | 177,45 | 0,51% | 49,00 |
| 12.11.2024 | 173,75 | 176,55 | 173,75 | 176,55 | 1,32% | 93,00 |
| 11.11.2024 | 173,30 | 174,65 | 173,30 | 174,25 | 1,57% | 266,00 |
| 08.11.2024 | 170,00 | 171,55 | 170,00 | 171,55 | 2,39% | 15,00 |