193,625€
-0,35%
Echtzeit-Aktienkurs Republic Services
Bid:
Ask:
Aktienkurse zur Republic Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 192,50 | 192,50 | 192,50 | 192,50 | -0,93% | - |
| 08.10.2026 | 192,45 | 194,30 | 192,45 | 194,30 | 1,97% | 1,00 |
| 07.10.2026 | 190,55 | 190,55 | 190,55 | 190,55 | 0,69% | - |
| 06.10.2026 | 189,25 | 189,25 | 189,25 | 189,25 | 1,37% | - |
| 05.10.2026 | 186,70 | 186,70 | 186,70 | 186,70 | 2,16% | - |
| 02.10.2026 | 183,40 | 183,40 | 182,75 | 182,75 | -1,16% | 14,00 |
| 01.10.2026 | 184,90 | 184,90 | 184,90 | 184,90 | -0,70% | - |
| 30.09.2026 | 186,20 | 186,20 | 186,20 | 186,20 | 0,05% | - |
| 29.09.2026 | 186,90 | 189,05 | 186,10 | 186,10 | -0,72% | 83,00 |
| 28.09.2026 | 185,75 | 187,45 | 185,75 | 187,45 | 0,81% | 1,00 |
| 25.09.2026 | 186,40 | 186,40 | 185,95 | 185,95 | -0,16% | 30,00 |
| 24.09.2026 | 186,70 | 186,70 | 186,25 | 186,25 | 0,00% | 200,00 |
| 23.09.2026 | 186,60 | 186,60 | 186,25 | 186,25 | -0,77% | 40,00 |
| 22.09.2026 | 185,95 | 187,70 | 185,80 | 187,70 | -0,92% | 82,00 |
| 21.09.2026 | 189,45 | 189,45 | 189,45 | 189,45 | -0,11% | - |
| 18.09.2026 | 190,10 | 190,10 | 189,65 | 189,65 | -0,78% | 295,00 |
| 17.09.2026 | 191,15 | 191,15 | 191,15 | 191,15 | -1,11% | - |
| 16.09.2026 | 192,55 | 193,30 | 192,55 | 193,30 | -0,95% | 60,00 |
| 15.09.2026 | 195,10 | 195,15 | 195,10 | 195,15 | -0,56% | 100,00 |
| 14.09.2026 | 191,65 | 196,25 | 191,65 | 196,25 | 3,43% | 30,00 |
| 11.09.2026 | 189,75 | 189,75 | 189,75 | 189,75 | -0,42% | - |
| 10.09.2026 | 190,55 | 190,55 | 190,55 | 190,55 | 0,24% | - |
| 09.09.2026 | 189,85 | 190,10 | 189,70 | 190,10 | -0,39% | 57,00 |
| 08.09.2026 | 190,85 | 190,85 | 190,85 | 190,85 | -0,16% | - |
| 07.09.2026 | 191,15 | 191,15 | 191,15 | 191,15 | -1,87% | - |
| 04.09.2026 | 192,95 | 194,80 | 192,95 | 194,80 | 1,88% | 1,00 |
| 03.09.2026 | 191,20 | 191,20 | 191,20 | 191,20 | -0,70% | - |
| 02.09.2026 | 192,55 | 192,55 | 192,55 | 192,55 | 1,50% | - |
| 01.09.2026 | 189,70 | 189,70 | 189,70 | 189,70 | -0,65% | - |
| 31.08.2026 | 190,95 | 190,95 | 190,95 | 190,95 | 1,62% | - |
| 28.08.2026 | 187,90 | 187,90 | 187,90 | 187,90 | -1,11% | - |
| 27.08.2026 | 190,00 | 190,00 | 190,00 | 190,00 | 0,61% | - |
| 26.08.2026 | 188,85 | 188,85 | 188,85 | 188,85 | -1,02% | - |
| 25.08.2026 | 190,80 | 190,80 | 190,80 | 190,80 | -0,31% | - |
| 24.08.2026 | 188,40 | 191,40 | 188,40 | 191,40 | 2,30% | 42,00 |
| 21.08.2026 | 187,10 | 187,10 | 187,10 | 187,10 | -0,87% | - |
| 20.08.2026 | 188,75 | 188,75 | 188,75 | 188,75 | -1,23% | - |
| 19.08.2026 | 186,55 | 191,10 | 186,55 | 191,10 | 1,65% | 10,00 |
| 18.08.2026 | 185,50 | 188,00 | 185,50 | 188,00 | 1,79% | 11,00 |
| 17.08.2026 | 184,70 | 184,70 | 184,70 | 184,70 | -2,17% | - |
| 14.08.2026 | 185,80 | 188,80 | 185,80 | 188,80 | 1,89% | 50,00 |
| 13.08.2026 | 185,30 | 185,30 | 185,30 | 185,30 | -0,27% | - |
| 12.08.2026 | 185,85 | 185,85 | 185,80 | 185,80 | 0,30% | 103,00 |
| 11.08.2026 | 185,25 | 185,25 | 185,25 | 185,25 | 0,16% | - |
| 10.08.2026 | 184,95 | 184,95 | 184,95 | 184,95 | 0,87% | - |
| 07.08.2026 | 181,35 | 183,35 | 181,35 | 183,35 | 2,66% | 12,00 |
| 06.08.2026 | 178,60 | 178,60 | 178,60 | 178,60 | 0,22% | - |
| 05.08.2026 | 179,65 | 179,65 | 178,20 | 178,20 | -1,87% | 300,00 |
| 04.08.2026 | 181,60 | 181,60 | 181,60 | 181,60 | -0,55% | - |
| 03.08.2026 | 182,45 | 182,60 | 182,45 | 182,60 | 0,33% | 2,00 |
| 31.07.2026 | 182,00 | 182,00 | 182,00 | 182,00 | -4,49% | - |
| 30.07.2026 | 190,55 | 190,55 | 190,55 | 190,55 | -1,52% | - |
| 29.07.2026 | 189,50 | 193,50 | 189,50 | 193,50 | 0,83% | 20,00 |
| 28.07.2026 | 190,05 | 191,90 | 190,05 | 191,90 | 1,91% | 93,00 |
| 27.07.2026 | 188,30 | 188,30 | 188,30 | 188,30 | -1,10% | - |
| 24.07.2026 | 190,40 | 190,40 | 190,40 | 190,40 | 0,90% | - |
| 23.07.2026 | 188,70 | 188,70 | 188,70 | 188,70 | -0,03% | - |
| 22.07.2026 | 187,40 | 188,75 | 187,40 | 188,75 | 0,03% | 2,00 |
| 21.07.2026 | 192,50 | 192,50 | 188,70 | 188,70 | -2,56% | 5,00 |
| 20.07.2026 | 193,65 | 193,65 | 193,65 | 193,65 | -0,46% | - |
| 17.07.2026 | 194,55 | 194,55 | 194,55 | 194,55 | 3,02% | - |
| 16.07.2026 | 188,85 | 188,85 | 188,85 | 188,85 | -1,49% | - |
| 15.07.2026 | 191,70 | 191,70 | 191,70 | 191,70 | -1,94% | - |
| 14.07.2026 | 195,50 | 195,50 | 195,50 | 195,50 | 1,11% | - |
| 13.07.2026 | 190,90 | 193,35 | 190,90 | 193,35 | 1,47% | 1,00 |
| 10.07.2026 | 190,55 | 190,55 | 190,55 | 190,55 | -0,86% | - |
| 09.07.2026 | 192,20 | 192,20 | 192,20 | 192,20 | -1,03% | - |
| 08.07.2026 | 194,20 | 194,20 | 194,20 | 194,20 | 3,77% | - |
| 07.07.2026 | 187,15 | 187,15 | 187,15 | 187,15 | -1,29% | - |
| 06.07.2026 | 189,60 | 189,60 | 189,60 | 189,60 | 0,16% | - |
| 03.07.2026 | 189,30 | 189,30 | 189,30 | 189,30 | 0,99% | - |
| 02.07.2026 | 187,45 | 187,45 | 187,45 | 187,45 | 0,67% | - |
| 01.07.2026 | 186,20 | 186,20 | 186,20 | 186,20 | -0,96% | - |
| 30.06.2026 | 188,00 | 188,00 | 188,00 | 188,00 | -1,44% | - |
| 29.06.2026 | 190,75 | 190,75 | 190,75 | 190,75 | 2,36% | - |
| 26.06.2026 | 186,35 | 186,35 | 186,35 | 186,35 | -0,88% | - |
| 25.06.2026 | 187,75 | 188,00 | 187,75 | 188,00 | -0,24% | 124,00 |
| 24.06.2026 | 183,35 | 188,45 | 183,35 | 188,45 | 6,17% | 32,00 |
| 23.06.2026 | 177,50 | 177,50 | 177,50 | 177,50 | -0,45% | - |
| 22.06.2026 | 178,30 | 178,30 | 178,30 | 178,30 | -0,14% | - |
| 19.06.2026 | 178,55 | 178,55 | 178,55 | 178,55 | -0,47% | - |
| 18.06.2026 | 179,40 | 179,40 | 179,40 | 179,40 | -0,06% | - |
| 17.06.2026 | 179,50 | 179,50 | 179,50 | 179,50 | -0,64% | - |
| 16.06.2026 | 179,15 | 180,65 | 179,15 | 180,65 | -0,63% | 60,00 |
| 15.06.2026 | 181,80 | 181,80 | 181,80 | 181,80 | 1,37% | - |
| 12.06.2026 | 179,35 | 179,35 | 179,35 | 179,35 | -3,24% | - |
| 11.06.2026 | 183,60 | 187,45 | 183,60 | 185,35 | 0,84% | 24,00 |
| 10.06.2026 | 181,25 | 183,80 | 180,60 | 183,80 | 3,55% | 28,00 |
| 09.06.2026 | 177,50 | 177,50 | 177,50 | 177,50 | -2,34% | - |
| 08.06.2026 | 181,75 | 181,75 | 181,75 | 181,75 | 1,96% | - |
| 05.06.2026 | 178,25 | 178,25 | 178,25 | 178,25 | 1,80% | - |
| 04.06.2026 | 175,10 | 175,10 | 175,10 | 175,10 | -0,03% | - |
| 03.06.2026 | 173,00 | 175,15 | 173,00 | 175,15 | 1,80% | 153,00 |
| 02.06.2026 | 172,05 | 172,05 | 172,05 | 172,05 | 0,26% | - |
| 01.06.2026 | 171,60 | 171,60 | 171,60 | 171,60 | -1,58% | - |
| 29.05.2026 | 174,35 | 174,35 | 174,35 | 174,35 | -1,30% | - |
| 28.05.2026 | 176,65 | 176,65 | 176,65 | 176,65 | -0,37% | - |
| 27.05.2026 | 177,30 | 177,30 | 177,30 | 177,30 | -1,14% | - |
| 26.05.2026 | 179,35 | 179,35 | 179,35 | 179,35 | -0,36% | - |
| 25.05.2026 | 180,00 | 180,00 | 180,00 | 180,00 | 0,59% | - |