188,225€
1,41%
Echtzeit-Aktienkurs Republic Services
Bid:
Ask:
Aktienkurse zur Republic Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 187,45 | 187,45 | 187,45 | 187,45 | 1,00% | - |
| 13.02.2026 | 185,60 | 185,60 | 185,60 | 185,60 | -2,75% | 43,00 |
| 12.02.2026 | 189,90 | 190,85 | 189,90 | 190,85 | 2,28% | 25,00 |
| 11.02.2026 | 186,60 | 186,60 | 186,60 | 186,60 | -0,82% | - |
| 10.02.2026 | 187,55 | 188,15 | 187,55 | 188,15 | 0,80% | 1,00 |
| 09.02.2026 | 186,65 | 186,65 | 186,65 | 186,65 | 0,73% | 40,00 |
| 06.02.2026 | 185,30 | 185,30 | 185,30 | 185,30 | -0,13% | - |
| 05.02.2026 | 184,30 | 185,55 | 184,30 | 185,55 | 2,85% | 3,00 |
| 04.02.2026 | 180,40 | 180,40 | 180,40 | 180,40 | -0,88% | - |
| 03.02.2026 | 182,00 | 182,00 | 182,00 | 182,00 | 1,28% | - |
| 02.02.2026 | 178,35 | 179,70 | 178,35 | 179,70 | 0,48% | 6,00 |
| 30.01.2026 | 178,85 | 178,85 | 178,85 | 178,85 | -0,08% | - |
| 29.01.2026 | 180,90 | 180,90 | 179,00 | 179,00 | -0,89% | 28,00 |
| 28.01.2026 | 180,60 | 180,60 | 180,60 | 180,60 | -1,69% | - |
| 27.01.2026 | 183,95 | 183,95 | 183,70 | 183,70 | 0,41% | 25,00 |
| 26.01.2026 | 182,95 | 182,95 | 182,95 | 182,95 | -0,16% | - |
| 23.01.2026 | 183,25 | 183,25 | 183,25 | 183,25 | 0,14% | - |
| 22.01.2026 | 182,75 | 183,00 | 182,75 | 183,00 | 1,64% | 50,00 |
| 21.01.2026 | 179,10 | 180,05 | 179,10 | 180,05 | 0,73% | 1,00 |
| 20.01.2026 | 179,45 | 179,45 | 178,75 | 178,75 | -0,45% | 1,00 |
| 19.01.2026 | 180,40 | 180,40 | 179,55 | 179,55 | -0,83% | 10,00 |
| 16.01.2026 | 181,05 | 181,05 | 181,05 | 181,05 | 0,17% | - |
| 15.01.2026 | 180,75 | 180,75 | 180,75 | 180,75 | 0,19% | - |
| 14.01.2026 | 179,35 | 180,40 | 179,35 | 180,40 | 0,28% | 60,00 |
| 13.01.2026 | 180,30 | 180,30 | 179,90 | 179,90 | -0,91% | 4,00 |
| 12.01.2026 | 181,10 | 181,55 | 181,10 | 181,55 | 0,08% | 32,00 |
| 09.01.2026 | 181,40 | 181,40 | 181,40 | 181,40 | 1,71% | - |
| 08.01.2026 | 178,45 | 178,45 | 178,35 | 178,35 | -0,89% | 18,00 |
| 07.01.2026 | 179,90 | 179,95 | 179,90 | 179,95 | -0,39% | 30,00 |
| 06.01.2026 | 180,65 | 180,65 | 180,65 | 180,65 | 0,03% | - |
| 05.01.2026 | 179,20 | 180,60 | 179,20 | 180,60 | 0,56% | 2,00 |
| 02.01.2026 | 179,60 | 179,60 | 179,60 | 179,60 | -0,91% | - |
| 30.12.2025 | 181,25 | 181,25 | 181,25 | 181,25 | 0,30% | - |
| 29.12.2025 | 180,85 | 180,90 | 180,70 | 180,70 | 0,33% | 82,00 |
| 23.12.2025 | 180,25 | 180,25 | 180,10 | 180,10 | -0,58% | 50,00 |
| 22.12.2025 | 181,15 | 181,15 | 181,15 | 181,15 | 0,03% | 136,00 |
| 19.12.2025 | 181,10 | 181,10 | 181,10 | 181,10 | -0,55% | - |
| 18.12.2025 | 182,10 | 182,10 | 182,10 | 182,10 | -0,03% | - |
| 17.12.2025 | 182,25 | 182,25 | 182,15 | 182,15 | -0,46% | 3,00 |
| 16.12.2025 | 183,00 | 183,00 | 183,00 | 183,00 | -0,33% | - |
| 15.12.2025 | 181,40 | 183,60 | 181,40 | 183,60 | 1,16% | 140,00 |
| 12.12.2025 | 179,40 | 181,50 | 179,40 | 181,50 | 3,01% | 71,00 |
| 11.12.2025 | 177,05 | 177,05 | 176,20 | 176,20 | -2,38% | 3,00 |
| 10.12.2025 | 179,65 | 180,50 | 179,65 | 180,50 | 0,28% | 1,00 |
| 09.12.2025 | 180,95 | 180,95 | 180,00 | 180,00 | -2,89% | 14,00 |
| 08.12.2025 | 184,50 | 185,80 | 184,50 | 185,35 | 0,82% | 23,00 |
| 05.12.2025 | 183,85 | 183,85 | 183,85 | 183,85 | -0,24% | - |
| 04.12.2025 | 184,30 | 184,30 | 184,30 | 184,30 | 1,26% | - |
| 03.12.2025 | 182,00 | 182,00 | 182,00 | 182,00 | -1,01% | - |
| 02.12.2025 | 183,85 | 183,85 | 183,85 | 183,85 | -1,24% | - |
| 01.12.2025 | 186,15 | 186,15 | 186,15 | 186,15 | -0,29% | - |
| 28.11.2025 | 187,05 | 187,05 | 186,70 | 186,70 | -0,11% | 10,00 |
| 27.11.2025 | 186,90 | 186,90 | 186,90 | 186,90 | -0,08% | - |
| 26.11.2025 | 187,05 | 187,05 | 187,05 | 187,05 | -0,58% | - |
| 25.11.2025 | 186,05 | 188,15 | 185,70 | 188,15 | -0,82% | 110,00 |
| 24.11.2025 | 189,70 | 189,70 | 189,70 | 189,70 | 0,56% | - |
| 21.11.2025 | 188,65 | 188,65 | 188,65 | 188,65 | -0,37% | - |
| 20.11.2025 | 189,35 | 189,35 | 189,35 | 189,35 | 2,68% | 26,00 |
| 19.11.2025 | 184,40 | 184,40 | 184,40 | 184,40 | 2,56% | - |
| 18.11.2025 | 179,80 | 179,80 | 179,80 | 179,80 | -0,28% | - |
| 17.11.2025 | 180,30 | 180,30 | 180,30 | 180,30 | 2,15% | - |
| 14.11.2025 | 176,50 | 176,50 | 176,50 | 176,50 | 0,03% | - |
| 13.11.2025 | 176,45 | 176,45 | 176,45 | 176,45 | -0,93% | - |
| 12.11.2025 | 178,10 | 178,10 | 178,10 | 178,10 | 0,91% | - |
| 11.11.2025 | 176,10 | 176,50 | 176,10 | 176,50 | 0,34% | 12,00 |
| 10.11.2025 | 178,10 | 178,10 | 175,90 | 175,90 | -0,23% | 25,00 |
| 07.11.2025 | 176,30 | 176,30 | 176,30 | 176,30 | -1,37% | - |
| 06.11.2025 | 178,75 | 178,75 | 178,75 | 178,75 | -0,80% | - |
| 05.11.2025 | 180,20 | 180,20 | 180,20 | 180,20 | 1,95% | - |
| 04.11.2025 | 178,00 | 178,00 | 176,75 | 176,75 | -0,87% | 25,00 |
| 03.11.2025 | 179,85 | 180,20 | 177,65 | 178,30 | -0,94% | 294,00 |
| 31.10.2025 | 177,95 | 180,00 | 177,95 | 180,00 | -0,25% | 41,00 |
| 30.10.2025 | 180,45 | 180,45 | 180,45 | 180,45 | -3,17% | - |
| 29.10.2025 | 186,35 | 186,35 | 186,35 | 186,35 | -1,27% | - |
| 28.10.2025 | 188,75 | 188,75 | 188,75 | 188,75 | -2,23% | - |
| 27.10.2025 | 193,05 | 193,05 | 193,05 | 193,05 | 0,63% | 1,00 |
| 24.10.2025 | 191,85 | 191,85 | 191,85 | 191,85 | -0,65% | - |
| 23.10.2025 | 191,80 | 193,10 | 191,80 | 193,10 | 1,36% | 10,00 |
| 22.10.2025 | 190,10 | 190,50 | 190,10 | 190,50 | 0,32% | 200,00 |
| 21.10.2025 | 190,00 | 190,00 | 189,90 | 189,90 | 0,93% | 11,00 |
| 20.10.2025 | 187,85 | 188,15 | 187,85 | 188,15 | 0,35% | 68,00 |
| 17.10.2025 | 185,40 | 187,50 | 185,40 | 187,50 | -0,74% | 115,00 |
| 16.10.2025 | 188,90 | 188,90 | 188,90 | 188,90 | -1,95% | - |
| 15.10.2025 | 192,65 | 192,65 | 192,65 | 192,65 | 0,23% | - |
| 14.10.2025 | 192,20 | 192,20 | 192,20 | 192,20 | -1,49% | 20,00 |
| 13.10.2025 | 193,65 | 195,10 | 193,65 | 195,10 | 0,67% | 30,00 |
| 10.10.2025 | 191,30 | 193,80 | 191,30 | 193,80 | 0,16% | 35,00 |
| 09.10.2025 | 193,15 | 193,65 | 193,05 | 193,50 | 0,39% | 49,00 |
| 08.10.2025 | 191,15 | 192,75 | 191,15 | 192,75 | 1,15% | 20,00 |
| 07.10.2025 | 190,35 | 190,55 | 190,35 | 190,55 | -0,37% | 1,00 |
| 06.10.2025 | 191,25 | 191,25 | 191,25 | 191,25 | 0,87% | - |
| 03.10.2025 | 189,35 | 189,60 | 189,35 | 189,60 | 0,00% | 53,00 |
| 02.10.2025 | 192,40 | 193,50 | 189,60 | 189,60 | -2,17% | 24,00 |
| 01.10.2025 | 194,20 | 194,20 | 193,80 | 193,80 | -1,27% | 20,00 |
| 30.09.2025 | 194,60 | 196,30 | 194,60 | 196,30 | 1,19% | 56,00 |
| 29.09.2025 | 194,00 | 194,00 | 194,00 | 194,00 | -0,97% | - |
| 26.09.2025 | 193,55 | 195,90 | 193,55 | 195,90 | 0,38% | 10,00 |
| 25.09.2025 | 193,05 | 195,15 | 193,05 | 195,15 | 1,48% | 5,00 |
| 24.09.2025 | 192,30 | 192,30 | 192,30 | 192,30 | 0,60% | - |
| 23.09.2025 | 191,15 | 191,15 | 191,15 | 191,15 | -0,13% | 20,00 |