208,650€
1,34%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 207,90 | 208,70 | 207,90 | 208,70 | 1,36% | 69,00 |
| 24.07.2025 | 205,90 | 205,90 | 205,90 | 205,90 | -0,24% | - |
| 23.07.2025 | 206,40 | 206,40 | 206,40 | 206,40 | 0,39% | - |
| 22.07.2025 | 204,60 | 205,70 | 204,20 | 205,60 | -0,29% | 185,00 |
| 21.07.2025 | 206,20 | 206,20 | 206,20 | 206,20 | -0,43% | - |
| 18.07.2025 | 206,20 | 207,10 | 206,20 | 207,10 | 0,10% | 18,00 |
| 17.07.2025 | 206,90 | 206,90 | 206,90 | 206,90 | -0,19% | - |
| 16.07.2025 | 207,30 | 207,30 | 207,30 | 207,30 | -0,48% | - |
| 15.07.2025 | 208,30 | 208,30 | 208,30 | 208,30 | 1,41% | - |
| 14.07.2025 | 205,40 | 205,40 | 205,40 | 205,40 | 0,24% | - |
| 11.07.2025 | 204,90 | 204,90 | 204,90 | 204,90 | 0,34% | - |
| 10.07.2025 | 204,20 | 204,20 | 204,20 | 204,20 | -0,78% | - |
| 09.07.2025 | 203,70 | 205,80 | 203,70 | 205,80 | -0,10% | 75,00 |
| 08.07.2025 | 206,00 | 206,00 | 206,00 | 206,00 | 0,39% | - |
| 07.07.2025 | 204,40 | 205,60 | 204,40 | 205,20 | 0,93% | 19,00 |
| 04.07.2025 | 203,30 | 203,30 | 203,30 | 203,30 | -0,44% | - |
| 03.07.2025 | 200,90 | 204,20 | 200,90 | 204,20 | -0,73% | 5,00 |
| 02.07.2025 | 206,70 | 207,80 | 205,70 | 205,70 | -1,39% | 90,00 |
| 01.07.2025 | 208,60 | 208,60 | 208,60 | 208,60 | 0,29% | - |
| 30.06.2025 | 208,00 | 208,00 | 208,00 | 208,00 | -0,34% | - |
| 27.06.2025 | 208,80 | 208,80 | 208,70 | 208,70 | 0,24% | 29,00 |
| 26.06.2025 | 208,30 | 208,30 | 208,20 | 208,20 | -3,25% | - |
| 25.06.2025 | 215,20 | 215,20 | 215,20 | 215,20 | -0,55% | - |
| 24.06.2025 | 216,40 | 216,40 | 216,40 | 216,40 | 0,70% | - |
| 23.06.2025 | 214,90 | 214,90 | 214,90 | 214,90 | 0,05% | - |
| 20.06.2025 | 214,80 | 214,80 | 214,80 | 214,80 | -0,51% | - |
| 19.06.2025 | 215,90 | 215,90 | 215,90 | 215,90 | 0,09% | - |
| 18.06.2025 | 215,70 | 215,70 | 215,70 | 215,70 | 1,32% | - |
| 17.06.2025 | 214,10 | 214,10 | 212,90 | 212,90 | -1,84% | 9,00 |
| 16.06.2025 | 216,90 | 216,90 | 216,90 | 216,90 | 0,74% | - |
| 13.06.2025 | 215,30 | 215,30 | 215,30 | 215,30 | 1,94% | - |
| 12.06.2025 | 214,40 | 214,40 | 211,20 | 211,20 | -1,77% | 46,00 |
| 11.06.2025 | 216,30 | 216,30 | 215,00 | 215,00 | -1,60% | 25,00 |
| 10.06.2025 | 218,00 | 218,50 | 218,00 | 218,50 | -1,00% | 13,00 |
| 09.06.2025 | 220,70 | 220,70 | 220,70 | 220,70 | -0,09% | - |
| 06.06.2025 | 220,90 | 220,90 | 220,90 | 220,90 | -0,59% | - |
| 05.06.2025 | 222,20 | 222,20 | 222,20 | 222,20 | -1,86% | - |
| 04.06.2025 | 225,10 | 226,40 | 225,10 | 226,40 | 0,67% | 9,00 |
| 03.06.2025 | 224,90 | 224,90 | 224,90 | 224,90 | -1,01% | - |
| 02.06.2025 | 227,20 | 227,20 | 227,20 | 227,20 | 1,29% | 70,00 |
| 30.05.2025 | 224,30 | 224,30 | 224,30 | 224,30 | 0,63% | - |
| 29.05.2025 | 228,40 | 228,80 | 222,90 | 222,90 | -1,33% | 16,00 |
| 28.05.2025 | 224,60 | 225,90 | 224,60 | 225,90 | 0,40% | 2,00 |
| 27.05.2025 | 223,20 | 226,10 | 223,20 | 225,00 | 0,40% | 205,00 |
| 26.05.2025 | 222,50 | 224,10 | 222,50 | 224,10 | 1,08% | 15,00 |
| 23.05.2025 | 220,80 | 221,70 | 220,80 | 221,70 | -0,40% | 2,00 |
| 22.05.2025 | 221,90 | 222,60 | 221,30 | 222,60 | -0,04% | 41,00 |
| 21.05.2025 | 222,90 | 222,90 | 221,80 | 222,70 | -0,09% | 240,00 |
| 20.05.2025 | 222,90 | 222,90 | 222,90 | 222,90 | 2,91% | 20,00 |
| 19.05.2025 | 221,40 | 221,40 | 216,60 | 216,60 | -0,51% | 30,00 |
| 16.05.2025 | 217,70 | 217,70 | 217,70 | 217,70 | 2,59% | - |
| 15.05.2025 | 211,80 | 212,20 | 211,80 | 212,20 | 0,24% | 20,00 |
| 14.05.2025 | 212,20 | 212,80 | 210,00 | 211,70 | -2,35% | 64,00 |
| 13.05.2025 | 216,30 | 216,80 | 216,30 | 216,80 | -2,82% | 25,00 |
| 12.05.2025 | 223,10 | 223,10 | 223,10 | 223,10 | 0,68% | - |
| 09.05.2025 | 221,60 | 221,60 | 221,60 | 221,60 | -1,55% | - |
| 08.05.2025 | 223,10 | 225,10 | 223,10 | 225,10 | 1,40% | 180,00 |
| 07.05.2025 | 220,30 | 222,00 | 220,30 | 222,00 | 0,63% | 23,00 |
| 06.05.2025 | 220,60 | 220,60 | 220,50 | 220,60 | 0,14% | 15,00 |
| 05.05.2025 | 220,30 | 220,30 | 220,30 | 220,30 | -0,77% | - |
| 02.05.2025 | 220,70 | 222,00 | 220,70 | 222,00 | 2,35% | 4,00 |
| 30.04.2025 | 216,90 | 216,90 | 216,90 | 216,90 | -0,87% | - |
| 29.04.2025 | 216,70 | 218,80 | 216,70 | 218,80 | 2,72% | 5,00 |
| 28.04.2025 | 213,30 | 213,30 | 213,00 | 213,00 | 0,52% | 10,00 |
| 25.04.2025 | 211,90 | 211,90 | 211,90 | 211,90 | 0,05% | - |
| 24.04.2025 | 211,90 | 211,90 | 211,80 | 211,80 | -1,12% | - |
| 23.04.2025 | 214,20 | 214,20 | 214,20 | 214,20 | 1,28% | - |
| 22.04.2025 | 206,40 | 211,50 | 206,40 | 211,50 | -1,35% | 52,00 |
| 17.04.2025 | 214,80 | 214,80 | 214,40 | 214,40 | 0,28% | 40,00 |
| 16.04.2025 | 213,80 | 213,80 | 213,80 | 213,80 | -0,79% | - |
| 15.04.2025 | 215,50 | 215,50 | 215,50 | 215,50 | 0,70% | - |
| 14.04.2025 | 214,00 | 214,00 | 214,00 | 214,00 | 0,85% | - |
| 11.04.2025 | 213,60 | 213,60 | 207,70 | 212,20 | -0,70% | 700,00 |
| 10.04.2025 | 216,90 | 216,90 | 213,70 | 213,70 | 2,94% | 5,00 |
| 09.04.2025 | 202,10 | 207,60 | 201,50 | 207,60 | -1,84% | 85,00 |
| 08.04.2025 | 212,40 | 212,40 | 211,50 | 211,50 | -0,94% | 115,00 |
| 07.04.2025 | 195,05 | 213,50 | 195,05 | 213,50 | -2,15% | 180,00 |
| 04.04.2025 | 223,80 | 223,90 | 218,20 | 218,20 | -0,46% | 156,00 |
| 03.04.2025 | 218,80 | 219,20 | 218,80 | 219,20 | -2,92% | 29,00 |
| 02.04.2025 | 224,40 | 225,80 | 224,40 | 225,80 | 1,07% | 40,00 |
| 01.04.2025 | 223,40 | 223,40 | 223,40 | 223,40 | -0,04% | - |
| 31.03.2025 | 219,20 | 223,50 | 219,20 | 223,50 | 0,00% | 2,00 |
| 28.03.2025 | 221,10 | 223,50 | 221,10 | 223,50 | 1,87% | 12,00 |
| 27.03.2025 | 219,40 | 219,40 | 219,40 | 219,40 | 0,09% | - |
| 26.03.2025 | 219,20 | 219,20 | 219,20 | 219,20 | 0,87% | - |
| 25.03.2025 | 217,30 | 217,30 | 217,30 | 217,30 | 0,14% | - |
| 24.03.2025 | 214,00 | 217,00 | 214,00 | 217,00 | 0,28% | 10,00 |
| 21.03.2025 | 215,60 | 216,40 | 215,60 | 216,40 | 1,07% | 24,00 |
| 20.03.2025 | 214,10 | 214,10 | 214,10 | 214,10 | 0,42% | - |
| 19.03.2025 | 213,20 | 213,20 | 213,20 | 213,20 | -0,65% | - |
| 18.03.2025 | 214,60 | 214,60 | 214,60 | 214,60 | -0,51% | - |
| 17.03.2025 | 211,60 | 215,70 | 211,60 | 215,70 | 2,52% | 5,00 |
| 14.03.2025 | 210,40 | 210,40 | 210,40 | 210,40 | 0,19% | - |
| 13.03.2025 | 210,80 | 212,00 | 210,00 | 210,00 | -0,71% | 20,00 |
| 12.03.2025 | 211,60 | 211,60 | 211,50 | 211,50 | -0,47% | 23,00 |
| 11.03.2025 | 213,60 | 215,20 | 212,50 | 212,50 | -2,66% | 214,00 |
| 10.03.2025 | 214,80 | 218,30 | 214,80 | 218,30 | 1,96% | 110,00 |
| 07.03.2025 | 213,10 | 214,10 | 213,10 | 214,10 | -0,19% | 50,00 |
| 06.03.2025 | 217,50 | 217,80 | 214,50 | 214,50 | -3,29% | 73,00 |
| 05.03.2025 | 221,50 | 221,80 | 221,50 | 221,80 | -1,07% | 23,00 |