176,725€
-2,09%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 177,13 | 177,68 | 176,98 | 177,02 | -1,93% | - |
| 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 |
| 22.09.2025 | 192,60 | 192,60 | 191,40 | 191,40 | -0,29% | 11,00 |
| 19.09.2025 | 191,95 | 191,95 | 191,95 | 191,95 | -0,13% | - |
| 18.09.2025 | 191,35 | 192,20 | 191,35 | 192,20 | 1,51% | 56,00 |
| 17.09.2025 | 189,35 | 189,35 | 189,35 | 189,35 | -1,97% | - |
| 16.09.2025 | 193,15 | 193,15 | 193,15 | 193,15 | -0,52% | - |
| 15.09.2025 | 194,15 | 194,15 | 194,15 | 194,15 | -1,70% | - |
| 12.09.2025 | 197,50 | 197,50 | 197,50 | 197,50 | 0,53% | - |
| 11.09.2025 | 195,50 | 196,45 | 194,02 | 196,45 | 0,77% | 6,00 |
| 10.09.2025 | 194,95 | 194,95 | 194,95 | 194,95 | 0,17% | - |
| 09.09.2025 | 193,58 | 194,88 | 193,00 | 194,63 | 0,49% | - |
| 08.09.2025 | 195,45 | 196,75 | 192,98 | 193,68 | -2,99% | 75,00 |
| 05.09.2025 | 199,65 | 199,65 | 199,65 | 199,65 | -1,11% | - |
| 04.09.2025 | 198,85 | 201,90 | 198,85 | 201,90 | 1,03% | 12,00 |
| 03.09.2025 | 199,85 | 199,85 | 199,85 | 199,85 | -0,07% | - |
| 02.09.2025 | 199,50 | 200,00 | 199,50 | 200,00 | 0,48% | 10,00 |
| 01.09.2025 | 199,05 | 199,05 | 199,05 | 199,05 | -0,05% | 59,00 |
| 29.08.2025 | 199,15 | 199,15 | 199,15 | 199,15 | -0,97% | - |
| 28.08.2025 | 201,10 | 201,10 | 201,10 | 201,10 | 0,00% | - |
| 27.08.2025 | 201,10 | 201,10 | 201,10 | 201,10 | 1,06% | - |
| 26.08.2025 | 199,00 | 199,00 | 199,00 | 199,00 | 0,00% | - |
| 25.08.2025 | 199,50 | 199,50 | 199,00 | 199,00 | -1,73% | 51,00 |
| 22.08.2025 | 202,50 | 202,50 | 202,50 | 202,50 | 0,05% | - |
| 21.08.2025 | 202,40 | 202,40 | 202,40 | 202,40 | 0,70% | - |
| 20.08.2025 | 201,20 | 201,20 | 201,00 | 201,00 | 1,13% | 23,00 |
| 19.08.2025 | 198,75 | 198,75 | 198,75 | 198,75 | -0,62% | - |
| 18.08.2025 | 198,45 | 200,00 | 198,45 | 200,00 | 0,45% | 20,00 |
| 15.08.2025 | 198,60 | 199,10 | 198,60 | 199,10 | -0,50% | 9,00 |
| 14.08.2025 | 198,30 | 200,10 | 198,30 | 200,10 | 0,45% | 44,00 |
| 13.08.2025 | 199,20 | 199,20 | 199,20 | 199,20 | -0,90% | - |
| 12.08.2025 | 203,80 | 203,80 | 201,00 | 201,00 | 0,00% | 5,00 |
| 11.08.2025 | 201,00 | 201,00 | 201,00 | 201,00 | -0,25% | - |
| 08.08.2025 | 201,50 | 201,50 | 201,50 | 201,50 | 0,20% | - |
| 07.08.2025 | 201,10 | 201,10 | 201,10 | 201,10 | 0,45% | - |
| 06.08.2025 | 199,75 | 200,20 | 199,75 | 200,20 | 0,10% | 17,00 |
| 05.08.2025 | 200,00 | 200,00 | 200,00 | 200,00 | 0,38% | - |
| 04.08.2025 | 199,25 | 199,25 | 199,25 | 199,25 | -1,02% | 20,00 |
| 01.08.2025 | 201,30 | 201,30 | 201,30 | 201,30 | 0,15% | - |
| 31.07.2025 | 201,00 | 201,00 | 201,00 | 201,00 | -5,63% | - |
| 30.07.2025 | 212,40 | 213,00 | 212,40 | 213,00 | 2,45% | 20,00 |
| 29.07.2025 | 207,90 | 207,90 | 207,90 | 207,90 | -1,38% | - |
| 28.07.2025 | 208,20 | 210,80 | 208,20 | 210,80 | 1,01% | 7,00 |
| 25.07.2025 | 207,90 | 208,70 | 207,90 | 208,70 | 1,36% | 69,00 |