191,825€
-0,66%
Echtzeit-Aktienkurs Republic Services
Bid:
Ask:
Aktienkurse zur Republic Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |