222,450€
-0,07%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 227,80 | 228,00 | 223,60 | 224,20 | -1,67% | 172,00 |
| 03.03.2025 | 228,40 | 228,40 | 228,00 | 228,00 | 1,33% | 141,00 |
| 28.02.2025 | 223,40 | 225,00 | 223,40 | 225,00 | 1,95% | 67,00 |
| 27.02.2025 | 220,70 | 220,70 | 220,70 | 220,70 | -0,68% | - |
| 26.02.2025 | 222,20 | 222,20 | 222,20 | 222,20 | 0,05% | - |
| 25.02.2025 | 221,60 | 222,10 | 221,60 | 222,10 | 1,37% | 50,00 |
| 24.02.2025 | 219,10 | 219,10 | 219,10 | 219,10 | -0,41% | - |
| 21.02.2025 | 219,30 | 220,00 | 219,30 | 220,00 | 0,27% | 110,00 |
| 20.02.2025 | 219,40 | 219,40 | 219,40 | 219,40 | 0,00% | - |
| 19.02.2025 | 217,80 | 219,40 | 217,80 | 219,40 | -1,44% | 4,00 |
| 18.02.2025 | 223,90 | 223,90 | 222,60 | 222,60 | 0,63% | 12,00 |
| 17.02.2025 | 219,80 | 221,20 | 219,80 | 221,20 | 0,68% | 23,00 |
| 14.02.2025 | 213,90 | 219,70 | 213,90 | 219,70 | 2,23% | 24,00 |
| 13.02.2025 | 213,50 | 215,10 | 213,50 | 214,90 | 0,33% | 74,00 |
| 12.02.2025 | 214,80 | 215,20 | 214,20 | 214,20 | -0,28% | 33,00 |
| 11.02.2025 | 214,80 | 214,80 | 214,80 | 214,80 | 0,61% | - |
| 10.02.2025 | 213,50 | 213,50 | 213,50 | 213,50 | 0,57% | - |
| 07.02.2025 | 212,80 | 212,80 | 212,30 | 212,30 | -1,03% | 6,00 |
| 06.02.2025 | 212,20 | 214,50 | 212,20 | 214,50 | 2,09% | 100,00 |
| 05.02.2025 | 210,10 | 210,10 | 210,10 | 210,10 | -1,87% | - |
| 04.02.2025 | 214,10 | 214,10 | 214,10 | 214,10 | 2,10% | - |
| 03.02.2025 | 209,70 | 209,70 | 209,70 | 209,70 | 0,10% | 10,00 |
| 31.01.2025 | 209,50 | 209,50 | 209,50 | 209,50 | 3,00% | - |
| 30.01.2025 | 203,40 | 203,40 | 203,40 | 203,40 | -2,21% | - |
| 29.01.2025 | 206,50 | 208,00 | 206,40 | 208,00 | 0,29% | 3,00 |
| 28.01.2025 | 205,80 | 207,40 | 205,80 | 207,40 | 2,88% | 12,00 |
| 27.01.2025 | 200,90 | 201,60 | 200,90 | 201,60 | -0,35% | 5,00 |
| 24.01.2025 | 202,30 | 202,30 | 202,30 | 202,30 | -0,54% | - |
| 23.01.2025 | 203,50 | 203,50 | 203,40 | 203,40 | -0,44% | 21,00 |
| 22.01.2025 | 206,00 | 206,00 | 204,30 | 204,30 | -1,40% | 15,00 |
| 21.01.2025 | 205,60 | 207,20 | 205,60 | 207,20 | 0,24% | 35,00 |
| 20.01.2025 | 206,70 | 206,70 | 206,70 | 206,70 | -0,05% | - |
| 17.01.2025 | 205,50 | 206,80 | 205,50 | 206,80 | 1,67% | 25,00 |
| 16.01.2025 | 203,40 | 203,40 | 203,40 | 203,40 | 0,35% | - |
| 15.01.2025 | 200,50 | 202,70 | 200,50 | 202,70 | 0,80% | 120,00 |
| 14.01.2025 | 201,60 | 203,00 | 201,10 | 201,10 | -0,30% | 55,00 |
| 13.01.2025 | 200,90 | 201,70 | 200,90 | 201,70 | -0,35% | 15,00 |
| 10.01.2025 | 200,30 | 202,40 | 200,30 | 202,40 | 0,75% | 30,00 |
| 09.01.2025 | 200,10 | 201,10 | 200,10 | 200,90 | 0,80% | 55,00 |
| 08.01.2025 | 195,80 | 199,30 | 195,80 | 199,30 | 3,51% | 4,00 |
| 07.01.2025 | 192,55 | 192,55 | 192,55 | 192,55 | -1,05% | - |
| 06.01.2025 | 194,60 | 194,60 | 194,60 | 194,60 | 0,13% | - |
| 03.01.2025 | 194,35 | 194,35 | 194,35 | 194,35 | -0,41% | - |
| 02.01.2025 | 193,55 | 195,85 | 193,40 | 195,15 | 0,46% | 216,00 |
| 30.12.2024 | 193,65 | 194,25 | 193,65 | 194,25 | -0,82% | 20,00 |