147,810€
0,41%
Echtzeit-Aktienkurs Waste Connections
Bid:
Ask:
Aktienkurse zur Waste Connections Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 149,40 | 149,40 | 147,98 | 147,98 | 0,53% | 665,00 |
| 16.10.2026 | 146,92 | 148,42 | 146,74 | 147,20 | 1,31% | 192,00 |
| 15.10.2026 | 140,44 | 145,56 | 140,06 | 145,30 | 3,25% | 342,00 |
| 14.10.2026 | 137,12 | 140,72 | 136,50 | 140,72 | 2,54% | 405,00 |
| 13.10.2026 | 137,38 | 137,58 | 137,24 | 137,24 | 0,56% | 16,00 |
| 12.10.2026 | 136,10 | 136,72 | 135,60 | 136,48 | 0,00% | 636,00 |
| 09.10.2026 | 137,32 | 138,04 | 136,28 | 136,48 | -0,74% | 158,00 |
| 08.10.2026 | 138,64 | 139,38 | 137,50 | 137,50 | -1,49% | 500,00 |
| 07.10.2026 | 137,04 | 140,52 | 137,04 | 139,58 | 0,81% | 942,00 |
| 06.10.2026 | 137,30 | 138,46 | 136,66 | 138,46 | 1,10% | 270,00 |
| 05.10.2026 | 137,64 | 137,64 | 136,78 | 136,96 | 1,66% | 124,00 |
| 02.10.2026 | 133,56 | 135,12 | 133,10 | 134,72 | 0,99% | 357,00 |
| 01.10.2026 | 136,28 | 137,34 | 133,40 | 133,40 | -1,81% | 257,00 |
| 30.09.2026 | 137,80 | 137,80 | 135,86 | 135,86 | -0,48% | 165,00 |
| 29.09.2026 | 137,74 | 138,02 | 136,48 | 136,52 | -0,52% | 409,00 |
| 28.09.2026 | 136,74 | 137,24 | 135,94 | 137,24 | 0,97% | 320,00 |
| 25.09.2026 | 137,52 | 138,26 | 135,92 | 135,92 | -0,42% | 502,00 |
| 24.09.2026 | 135,86 | 136,84 | 135,30 | 136,50 | 0,09% | 599,00 |
| 23.09.2026 | 136,60 | 137,12 | 135,24 | 136,38 | 0,46% | 348,00 |
| 22.09.2026 | 135,20 | 135,76 | 135,08 | 135,76 | 1,00% | 291,00 |
| 21.09.2026 | 136,26 | 136,32 | 133,92 | 134,42 | -1,22% | 31,00 |
| 18.09.2026 | 136,12 | 138,90 | 135,82 | 136,08 | 1,14% | 671,00 |
| 17.09.2026 | 136,52 | 136,54 | 134,54 | 134,54 | -2,54% | 696,00 |
| 16.09.2026 | 137,76 | 138,36 | 137,74 | 138,04 | -0,59% | 96,00 |
| 15.09.2026 | 139,68 | 139,68 | 138,10 | 138,86 | -0,60% | 182,00 |
| 14.09.2026 | 138,76 | 139,70 | 137,72 | 139,70 | 2,16% | 893,00 |
| 11.09.2026 | 137,24 | 137,24 | 136,74 | 136,74 | -0,91% | 74,00 |
| 10.09.2026 | 139,28 | 139,28 | 138,00 | 138,00 | -0,30% | 218,00 |
| 09.09.2026 | 139,52 | 139,92 | 138,42 | 138,42 | -0,86% | 195,00 |
| 08.09.2026 | 140,20 | 141,46 | 139,62 | 139,62 | -0,43% | 302,00 |
| 07.09.2026 | 142,16 | 142,16 | 140,22 | 140,22 | -1,18% | 131,00 |
| 04.09.2026 | 142,90 | 142,94 | 141,90 | 141,90 | -0,11% | 154,00 |
| 03.09.2026 | 141,10 | 142,06 | 140,50 | 142,06 | -0,34% | 273,00 |
| 02.09.2026 | 141,10 | 142,54 | 139,76 | 142,54 | 0,98% | 318,00 |
| 01.09.2026 | 143,00 | 144,16 | 141,12 | 141,16 | -1,13% | 1.448,00 |
| 31.08.2026 | 142,40 | 143,58 | 142,40 | 142,78 | 0,28% | 375,00 |
| 28.08.2026 | 141,86 | 142,38 | 140,88 | 142,38 | 0,00% | 379,00 |
| 27.08.2026 | 143,04 | 143,20 | 141,84 | 142,38 | 0,03% | 205,00 |
| 26.08.2026 | 143,00 | 143,00 | 142,00 | 142,34 | -0,82% | 66,00 |
| 25.08.2026 | 145,48 | 145,48 | 143,52 | 143,52 | -1,86% | 303,00 |
| 24.08.2026 | 145,60 | 146,46 | 144,00 | 146,24 | 2,12% | 577,00 |
| 21.08.2026 | 143,46 | 143,66 | 143,20 | 143,20 | -0,64% | 169,00 |
| 20.08.2026 | 143,64 | 144,12 | 142,68 | 144,12 | -0,26% | 313,00 |
| 19.08.2026 | 142,18 | 144,50 | 141,20 | 144,50 | 1,08% | 311,00 |
| 18.08.2026 | 142,00 | 143,00 | 141,92 | 142,96 | 0,15% | 490,00 |
| 17.08.2026 | 142,90 | 144,26 | 142,18 | 142,74 | -0,92% | 147,00 |
| 14.08.2026 | 142,68 | 144,64 | 142,50 | 144,06 | 0,63% | 211,00 |
| 13.08.2026 | 143,02 | 143,44 | 142,54 | 143,16 | -0,31% | 386,00 |
| 12.08.2026 | 144,08 | 144,28 | 142,20 | 143,60 | -1,21% | 605,00 |
| 11.08.2026 | 143,44 | 145,36 | 142,72 | 145,36 | 1,10% | 296,00 |
| 10.08.2026 | 144,82 | 144,82 | 142,46 | 143,78 | -1,47% | 686,00 |
| 07.08.2026 | 145,76 | 145,92 | 142,82 | 145,92 | 1,90% | 1.702,00 |
| 06.08.2026 | 141,82 | 143,20 | 140,98 | 143,20 | 1,19% | 242,00 |
| 05.08.2026 | 143,16 | 143,60 | 141,24 | 141,52 | -0,74% | 675,00 |
| 04.08.2026 | 145,34 | 145,72 | 142,58 | 142,58 | -1,00% | 280,00 |
| 03.08.2026 | 146,24 | 146,42 | 144,02 | 144,02 | -0,68% | 9,00 |
| 31.07.2026 | 144,32 | 145,00 | 143,54 | 145,00 | 0,85% | 175,00 |
| 30.07.2026 | 151,50 | 151,50 | 143,78 | 143,78 | -4,55% | 245,00 |
| 29.07.2026 | 148,00 | 150,64 | 147,90 | 150,64 | 1,84% | 131,00 |
| 28.07.2026 | 148,42 | 151,22 | 147,92 | 147,92 | -1,23% | 453,00 |
| 27.07.2026 | 149,10 | 150,56 | 148,82 | 149,76 | 0,56% | 279,00 |
| 24.07.2026 | 147,42 | 148,92 | 146,96 | 148,92 | 1,00% | 242,00 |
| 23.07.2026 | 148,02 | 150,52 | 146,14 | 147,44 | -0,11% | 886,00 |
| 22.07.2026 | 146,98 | 148,52 | 146,22 | 147,60 | 0,22% | 1.210,00 |
| 21.07.2026 | 149,42 | 150,50 | 146,94 | 147,28 | -1,75% | 192,00 |
| 20.07.2026 | 149,78 | 151,20 | 149,72 | 149,90 | -1,24% | 652,00 |
| 17.07.2026 | 151,20 | 151,94 | 151,20 | 151,78 | -0,93% | 468,00 |
| 16.07.2026 | 147,90 | 153,20 | 147,26 | 153,20 | 1,62% | 795,00 |
| 15.07.2026 | 148,94 | 151,06 | 146,48 | 150,76 | 2,15% | 465,00 |
| 14.07.2026 | 149,42 | 149,42 | 147,58 | 147,58 | -2,07% | 150,00 |
| 13.07.2026 | 149,32 | 150,88 | 149,32 | 150,70 | 1,74% | 382,00 |
| 10.07.2026 | 148,62 | 148,96 | 148,10 | 148,12 | -0,50% | 236,00 |
| 09.07.2026 | 149,58 | 151,54 | 148,86 | 148,86 | -0,80% | 240,00 |
| 08.07.2026 | 150,48 | 150,92 | 149,34 | 150,06 | 0,13% | 1.111,00 |
| 07.07.2026 | 147,36 | 150,80 | 145,90 | 149,86 | 1,74% | 356,00 |
| 06.07.2026 | 147,96 | 148,52 | 146,84 | 147,30 | -0,19% | 350,00 |
| 03.07.2026 | 146,74 | 148,54 | 146,74 | 147,58 | 0,42% | 509,00 |
| 02.07.2026 | 144,18 | 146,96 | 142,64 | 146,96 | 0,49% | 674,00 |
| 01.07.2026 | 146,44 | 147,66 | 145,42 | 146,24 | 0,16% | 248,00 |
| 30.06.2026 | 146,14 | 146,26 | 145,74 | 146,00 | -1,28% | 182,00 |
| 29.06.2026 | 148,28 | 148,88 | 147,66 | 147,90 | 1,16% | 160,00 |
| 26.06.2026 | 146,40 | 146,40 | 146,20 | 146,20 | -0,01% | 5,00 |
| 25.06.2026 | 147,28 | 147,92 | 146,22 | 146,22 | -0,54% | 218,00 |
| 24.06.2026 | 139,76 | 147,02 | 139,64 | 147,02 | 5,38% | 479,00 |
| 23.06.2026 | 133,58 | 139,52 | 133,36 | 139,52 | 4,09% | 422,00 |
| 22.06.2026 | 133,60 | 134,20 | 133,60 | 134,04 | 0,04% | 109,00 |
| 19.06.2026 | 135,06 | 135,06 | 133,98 | 133,98 | -0,43% | 15,00 |
| 18.06.2026 | 135,76 | 135,76 | 134,56 | 134,56 | -0,24% | 62,00 |
| 17.06.2026 | 135,20 | 135,20 | 134,88 | 134,88 | -0,01% | 160,00 |
| 16.06.2026 | 133,38 | 134,90 | 133,36 | 134,90 | 1,43% | 192,00 |
| 15.06.2026 | 135,76 | 135,76 | 133,00 | 133,00 | -1,38% | 122,00 |
| 12.06.2026 | 134,24 | 135,84 | 134,24 | 134,86 | -2,30% | 152,00 |
| 11.06.2026 | 137,96 | 138,36 | 137,94 | 138,04 | 0,00% | 211,00 |
| 10.06.2026 | 135,34 | 138,04 | 135,34 | 138,04 | 1,19% | 181,00 |
| 09.06.2026 | 133,82 | 136,42 | 133,02 | 136,42 | 1,23% | 338,00 |
| 08.06.2026 | 133,54 | 135,06 | 133,54 | 134,76 | 2,43% | 265,00 |
| 05.06.2026 | 132,84 | 132,84 | 131,56 | 131,56 | 1,56% | 65,00 |
| 04.06.2026 | 130,20 | 130,56 | 129,54 | 129,54 | -0,12% | 193,00 |
| 03.06.2026 | 130,74 | 130,74 | 129,70 | 129,70 | 1,68% | 104,00 |
| 02.06.2026 | 128,62 | 128,66 | 126,80 | 127,56 | -0,98% | 131,00 |