148,650€
-1,82%
Echtzeit-Aktienkurs Waste Connections
Bid:
Ask:
Aktienkurse zur Waste Connections Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 148,80 | 149,15 | 146,10 | 149,00 | -1,59% | 410,00 |
| 13.10.2025 | 149,10 | 151,40 | 149,10 | 151,40 | 1,88% | 106,00 |
| 10.10.2025 | 147,35 | 148,65 | 145,90 | 148,60 | -0,90% | 457,00 |
| 09.10.2025 | 149,80 | 151,30 | 149,15 | 149,95 | -0,33% | 608,00 |
| 08.10.2025 | 148,95 | 150,45 | 148,95 | 150,45 | 0,74% | 50,00 |
| 07.10.2025 | 149,00 | 149,35 | 148,85 | 149,35 | -0,13% | 168,00 |
| 06.10.2025 | 147,00 | 149,55 | 147,00 | 149,55 | 1,49% | 135,00 |
| 03.10.2025 | 147,35 | 147,35 | 147,35 | 147,35 | -1,24% | - |
| 02.10.2025 | 150,00 | 151,00 | 148,85 | 149,20 | -0,57% | 370,00 |
| 01.10.2025 | 149,50 | 151,45 | 149,50 | 150,05 | -0,53% | 287,00 |
| 30.09.2025 | 148,50 | 150,85 | 148,50 | 150,85 | 1,72% | 355,00 |
| 29.09.2025 | 146,90 | 148,30 | 146,90 | 148,30 | 0,27% | 135,00 |
| 26.09.2025 | 146,25 | 147,90 | 146,25 | 147,90 | 0,51% | 100,00 |
| 25.09.2025 | 146,25 | 148,25 | 146,25 | 147,15 | 0,44% | 295,00 |
| 24.09.2025 | 145,55 | 147,00 | 145,20 | 146,50 | -0,61% | 618,00 |
| 23.09.2025 | 146,15 | 147,40 | 146,15 | 147,40 | 0,92% | 229,00 |
| 22.09.2025 | 147,70 | 148,50 | 146,05 | 146,05 | -2,57% | 340,00 |
| 19.09.2025 | 149,00 | 149,90 | 148,40 | 149,90 | 0,87% | 130,00 |
| 18.09.2025 | 146,75 | 148,60 | 145,00 | 148,60 | 1,36% | 590,00 |
| 17.09.2025 | 144,50 | 147,80 | 144,00 | 146,60 | -1,41% | 1.070,00 |
| 16.09.2025 | 149,35 | 150,40 | 148,70 | 148,70 | -1,85% | 96,00 |
| 15.09.2025 | 151,00 | 151,50 | 151,00 | 151,50 | 1,00% | 133,00 |
| 12.09.2025 | 152,30 | 153,90 | 150,00 | 150,00 | -0,53% | 315,00 |
| 10.09.2025 | 151,95 | 153,50 | 150,05 | 150,80 | -3,46% | 451,00 |
| 05.09.2025 | 156,50 | 156,50 | 155,75 | 156,20 | -0,83% | 150,00 |
| 04.09.2025 | 155,15 | 157,50 | 155,15 | 157,50 | 1,61% | 180,00 |
| 03.09.2025 | 158,00 | 159,05 | 155,00 | 155,00 | -1,74% | 220,00 |
| 02.09.2025 | 159,55 | 162,10 | 155,80 | 157,75 | -1,59% | 390,00 |
| 01.09.2025 | 158,10 | 160,30 | 158,10 | 160,30 | 1,62% | 265,00 |
| 29.08.2025 | 157,40 | 157,75 | 157,40 | 157,75 | 0,54% | 50,00 |
| 28.08.2025 | 158,00 | 160,55 | 156,90 | 156,90 | -0,51% | 2.090,00 |
| 27.08.2025 | 157,25 | 159,10 | 157,25 | 157,70 | 0,93% | 93,00 |
| 26.08.2025 | 157,00 | 157,00 | 156,25 | 156,25 | -0,98% | 87,00 |
| 25.08.2025 | 158,50 | 158,50 | 157,80 | 157,80 | -1,65% | 25,00 |
| 22.08.2025 | 160,45 | 160,45 | 160,45 | 160,45 | -0,68% | - |
| 21.08.2025 | 159,75 | 161,65 | 159,75 | 161,55 | -0,03% | 105,00 |
| 20.08.2025 | 159,70 | 161,65 | 159,70 | 161,60 | 1,38% | 215,00 |
| 19.08.2025 | 158,10 | 159,90 | 158,10 | 159,40 | 0,63% | 330,00 |
| 18.08.2025 | 157,50 | 160,30 | 157,50 | 158,40 | 0,35% | 706,00 |
| 15.08.2025 | 158,55 | 160,60 | 157,85 | 157,85 | -1,22% | 155,00 |
| 14.08.2025 | 158,30 | 160,25 | 158,30 | 159,80 | 1,17% | 135,00 |
| 13.08.2025 | 159,75 | 163,30 | 157,95 | 157,95 | -2,83% | 378,00 |
| 12.08.2025 | 163,70 | 166,40 | 162,20 | 162,55 | -0,28% | 490,00 |
| 11.08.2025 | 160,60 | 163,00 | 160,60 | 163,00 | 0,84% | 60,00 |
| 08.08.2025 | 161,15 | 162,30 | 161,15 | 161,65 | -0,40% | 20,00 |
| 07.08.2025 | 160,45 | 164,00 | 160,45 | 162,30 | 1,56% | 429,00 |
| 06.08.2025 | 161,75 | 161,75 | 159,05 | 159,80 | -1,93% | 295,00 |
| 05.08.2025 | 161,90 | 163,40 | 161,90 | 162,95 | 0,18% | 48,00 |
| 04.08.2025 | 161,00 | 162,65 | 161,00 | 162,65 | 1,21% | 55,00 |
| 01.08.2025 | 163,00 | 165,25 | 160,70 | 160,70 | -3,31% | 335,00 |
| 31.07.2025 | 165,15 | 166,20 | 164,65 | 166,20 | 0,42% | 114,00 |
| 30.07.2025 | 165,60 | 169,55 | 165,50 | 165,50 | 0,61% | 435,00 |
| 29.07.2025 | 160,60 | 164,50 | 160,60 | 164,50 | 1,83% | 393,00 |
| 28.07.2025 | 158,00 | 161,55 | 158,00 | 161,55 | 1,22% | 105,00 |
| 25.07.2025 | 160,50 | 160,85 | 158,05 | 159,60 | -0,25% | 970,00 |
| 24.07.2025 | 150,55 | 160,00 | 150,55 | 160,00 | 2,20% | 669,00 |
| 23.07.2025 | 158,20 | 159,20 | 155,40 | 156,55 | -1,01% | 449,00 |
| 22.07.2025 | 156,30 | 158,15 | 156,30 | 158,15 | 1,38% | 425,00 |
| 21.07.2025 | 157,40 | 158,20 | 156,00 | 156,00 | -0,22% | 279,00 |
| 18.07.2025 | 158,00 | 159,10 | 156,35 | 156,35 | -1,54% | 390,00 |
| 17.07.2025 | 158,40 | 158,80 | 158,40 | 158,80 | -0,72% | 125,00 |
| 16.07.2025 | 158,80 | 160,15 | 158,80 | 159,95 | 0,25% | 375,00 |
| 15.07.2025 | 158,40 | 159,65 | 158,15 | 159,55 | 0,16% | 180,00 |
| 14.07.2025 | 156,80 | 159,70 | 156,80 | 159,30 | 1,43% | 363,00 |
| 11.07.2025 | 156,30 | 157,05 | 156,30 | 157,05 | 0,16% | 160,00 |
| 10.07.2025 | 155,40 | 157,55 | 155,40 | 156,80 | 1,39% | 205,00 |
| 09.07.2025 | 155,40 | 156,95 | 154,30 | 154,65 | -0,48% | 585,00 |
| 08.07.2025 | 155,65 | 157,55 | 155,10 | 155,40 | 0,55% | 575,00 |
| 07.07.2025 | 153,10 | 155,25 | 153,10 | 154,55 | 0,72% | 480,00 |
| 04.07.2025 | 152,80 | 154,80 | 152,10 | 153,45 | 0,29% | 547,00 |
| 03.07.2025 | 151,40 | 153,50 | 151,15 | 153,00 | -1,23% | 1.677,00 |
| 02.07.2025 | 157,80 | 160,05 | 154,90 | 154,90 | -1,34% | 685,00 |
| 01.07.2025 | 159,00 | 159,00 | 157,00 | 157,00 | -2,48% | 200,00 |
| 30.06.2025 | 160,45 | 161,00 | 160,45 | 161,00 | 0,34% | 230,00 |
| 27.06.2025 | 161,05 | 161,45 | 160,45 | 160,45 | -0,19% | 321,00 |
| 26.06.2025 | 159,05 | 161,30 | 159,05 | 160,75 | 0,75% | 332,00 |
| 25.06.2025 | 161,85 | 163,70 | 159,55 | 159,55 | -1,12% | 235,00 |
| 24.06.2025 | 163,60 | 164,75 | 160,85 | 161,35 | -1,38% | 330,00 |
| 23.06.2025 | 161,15 | 163,60 | 161,15 | 163,60 | 0,65% | 177,00 |
| 20.06.2025 | 161,00 | 162,60 | 161,00 | 162,55 | -0,15% | 73,00 |
| 19.06.2025 | 162,25 | 165,75 | 162,25 | 162,80 | -0,21% | 480,00 |
| 18.06.2025 | 162,70 | 164,20 | 162,45 | 163,15 | 1,18% | 354,00 |
| 17.06.2025 | 161,15 | 162,80 | 161,15 | 161,25 | -3,01% | 445,00 |
| 16.06.2025 | 164,55 | 166,25 | 164,55 | 166,25 | 0,82% | 340,00 |
| 13.06.2025 | 164,85 | 165,05 | 164,85 | 164,90 | 0,03% | 50,00 |
| 12.06.2025 | 163,70 | 165,10 | 163,70 | 164,85 | -0,54% | 460,00 |
| 11.06.2025 | 164,70 | 165,75 | 164,70 | 165,75 | -0,09% | 150,00 |
| 10.06.2025 | 164,90 | 166,20 | 164,90 | 165,90 | -0,06% | 359,00 |
| 09.06.2025 | 165,85 | 166,00 | 165,85 | 166,00 | -1,89% | 15,00 |
| 06.06.2025 | 167,70 | 170,05 | 167,70 | 169,20 | 0,92% | 232,00 |
| 05.06.2025 | 167,25 | 169,80 | 166,60 | 167,65 | -0,77% | 925,00 |
| 04.06.2025 | 169,50 | 170,60 | 168,95 | 168,95 | -3,37% | 160,00 |
| 03.06.2025 | 170,95 | 175,45 | 170,95 | 174,85 | 1,54% | 1.452,00 |
| 02.06.2025 | 172,30 | 174,00 | 172,20 | 172,20 | -1,32% | 500,00 |
| 30.05.2025 | 172,00 | 174,50 | 172,00 | 174,50 | 1,87% | 332,00 |
| 29.05.2025 | 174,80 | 174,80 | 171,30 | 171,30 | -1,61% | - |
| 28.05.2025 | 173,50 | 175,75 | 173,50 | 174,10 | 0,46% | 255,00 |
| 27.05.2025 | 173,15 | 175,30 | 170,45 | 173,30 | -1,37% | 534,00 |
| 26.05.2025 | 173,15 | 175,70 | 173,15 | 175,70 | 2,15% | 930,00 |
| 23.05.2025 | 174,00 | 174,00 | 169,70 | 172,00 | 0,79% | 200,00 |