184,650€
-2,35%
Echtzeit-Aktienkurs Waste Management
Bid:
Ask:
Aktienkurse zur Waste Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 187,08 | 188,06 | 187,08 | 188,06 | -0,55% | 10,00 |
| 05.09.2024 | 188,36 | 189,10 | 188,36 | 189,10 | 0,05% | 300,00 |
| 04.09.2024 | 188,30 | 189,00 | 188,30 | 189,00 | -0,05% | 83,00 |
| 03.09.2024 | 190,76 | 191,94 | 189,10 | 189,10 | -0,96% | 265,00 |
| 02.09.2024 | 191,24 | 192,10 | 190,94 | 190,94 | 0,22% | 155,00 |
| 30.08.2024 | 189,18 | 190,52 | 189,18 | 190,52 | 0,27% | 10,00 |
| 29.08.2024 | 188,02 | 190,00 | 188,02 | 190,00 | 0,44% | 90,00 |
| 28.08.2024 | 187,28 | 189,16 | 187,28 | 189,16 | 1,16% | 124,00 |
| 27.08.2024 | 187,42 | 187,42 | 186,44 | 187,00 | -0,14% | 303,00 |
| 26.08.2024 | 188,00 | 189,02 | 187,00 | 187,26 | -0,78% | 714,00 |
| 23.08.2024 | 188,74 | 188,74 | 188,74 | 188,74 | -0,30% | 20,00 |
| 22.08.2024 | 187,44 | 189,30 | 187,44 | 189,30 | 0,88% | 92,00 |
| 21.08.2024 | 188,04 | 188,28 | 187,62 | 187,64 | 0,35% | 223,00 |
| 20.08.2024 | 186,98 | 187,48 | 186,52 | 186,98 | -0,06% | 834,00 |
| 19.08.2024 | 186,22 | 187,70 | 186,22 | 187,10 | 0,26% | 25,00 |
| 16.08.2024 | 188,34 | 188,78 | 186,62 | 186,62 | -0,83% | 693,00 |
| 15.08.2024 | 187,40 | 188,18 | 186,96 | 188,18 | 0,50% | 293,00 |
| 14.08.2024 | 185,22 | 187,24 | 185,22 | 187,24 | 0,94% | 485,00 |
| 13.08.2024 | 185,58 | 186,62 | 185,50 | 185,50 | -0,39% | 285,00 |
| 12.08.2024 | 187,42 | 189,34 | 186,22 | 186,22 | -1,13% | 50,00 |
| 09.08.2024 | 188,16 | 188,98 | 188,16 | 188,34 | -0,47% | 33,00 |
| 08.08.2024 | 186,82 | 189,22 | 186,82 | 189,22 | 0,44% | 28,00 |
| 07.08.2024 | 188,06 | 189,96 | 187,12 | 188,40 | 0,38% | 744,00 |
| 06.08.2024 | 185,02 | 187,68 | 185,02 | 187,68 | 2,32% | 18,00 |
| 05.08.2024 | 184,26 | 188,44 | 183,42 | 183,42 | -2,75% | 990,00 |
| 02.08.2024 | 189,34 | 191,26 | 187,80 | 188,60 | -0,13% | 664,00 |
| 01.08.2024 | 187,08 | 188,84 | 187,08 | 188,84 | 0,87% | 200,00 |
| 31.07.2024 | 186,18 | 188,04 | 186,02 | 187,22 | 0,52% | 237,00 |
| 30.07.2024 | 184,40 | 187,18 | 184,40 | 186,26 | 1,17% | 140,00 |
| 29.07.2024 | 181,82 | 184,40 | 181,50 | 184,10 | 1,25% | 214,00 |
| 26.07.2024 | 185,14 | 185,94 | 181,82 | 181,82 | -1,72% | 608,00 |
| 25.07.2024 | 194,48 | 194,98 | 185,00 | 185,00 | -8,62% | 405,00 |
| 24.07.2024 | 201,05 | 202,45 | 201,05 | 202,45 | -0,56% | 20,00 |
| 23.07.2024 | 204,45 | 206,80 | 203,60 | 203,60 | -0,51% | 84,00 |
| 22.07.2024 | 205,15 | 205,15 | 204,65 | 204,65 | -0,53% | 130,00 |
| 19.07.2024 | 204,50 | 205,75 | 204,50 | 205,75 | 0,24% | 84,00 |
| 18.07.2024 | 204,20 | 205,40 | 203,75 | 205,25 | 0,00% | 197,00 |
| 17.07.2024 | 202,70 | 205,25 | 202,05 | 205,25 | 1,18% | 291,00 |
| 16.07.2024 | 198,02 | 202,85 | 198,02 | 202,85 | 2,57% | 111,00 |
| 15.07.2024 | 196,16 | 197,84 | 195,02 | 197,76 | 1,68% | 462,00 |
| 12.07.2024 | 194,70 | 195,10 | 194,50 | 194,50 | -0,47% | 4,00 |
| 11.07.2024 | 194,70 | 195,44 | 194,24 | 195,42 | 0,73% | 34,00 |
| 10.07.2024 | 194,00 | 194,60 | 193,20 | 194,00 | -0,37% | 353,00 |
| 09.07.2024 | 194,28 | 194,88 | 194,28 | 194,72 | 0,05% | 36,00 |
| 08.07.2024 | 194,80 | 194,96 | 194,06 | 194,62 | -0,89% | 103,00 |
| 05.07.2024 | 195,52 | 196,36 | 195,52 | 196,36 | 0,30% | 250,00 |
| 04.07.2024 | 195,88 | 195,88 | 195,78 | 195,78 | 0,17% | 120,00 |
| 03.07.2024 | 194,48 | 195,60 | 193,96 | 195,44 | 0,22% | 127,00 |
| 02.07.2024 | 195,16 | 195,78 | 194,00 | 195,02 | 0,01% | 261,00 |
| 01.07.2024 | 199,84 | 200,30 | 195,00 | 195,00 | -1,91% | 569,00 |
| 28.06.2024 | 199,10 | 199,10 | 198,22 | 198,80 | -0,01% | 67,00 |
| 27.06.2024 | 198,14 | 199,48 | 198,14 | 198,82 | -0,12% | 107,00 |
| 26.06.2024 | 197,66 | 199,06 | 197,66 | 199,06 | -0,01% | 200,00 |
| 25.06.2024 | 197,56 | 199,08 | 197,56 | 199,08 | 0,96% | 165,00 |
| 24.06.2024 | 194,80 | 197,18 | 194,80 | 197,18 | 0,86% | 37,00 |
| 21.06.2024 | 194,34 | 195,50 | 194,34 | 195,50 | 0,73% | 20,00 |
| 20.06.2024 | 193,14 | 194,08 | 193,02 | 194,08 | 0,64% | 109,00 |
| 19.06.2024 | 192,98 | 192,98 | 192,84 | 192,84 | 0,77% | 53,00 |
| 18.06.2024 | 192,24 | 192,62 | 191,36 | 191,36 | -0,15% | 135,00 |
| 17.06.2024 | 189,84 | 191,64 | 189,84 | 191,64 | 0,62% | 91,00 |
| 14.06.2024 | 187,12 | 190,46 | 186,46 | 190,46 | 2,39% | 286,00 |
| 13.06.2024 | 185,26 | 186,02 | 185,26 | 186,02 | -1,05% | 25,00 |
| 12.06.2024 | 187,88 | 188,00 | 187,88 | 188,00 | 0,52% | 30,00 |
| 11.06.2024 | 187,02 | 187,02 | 187,02 | 187,02 | -0,51% | - |
| 10.06.2024 | 186,02 | 187,98 | 186,02 | 187,98 | 0,21% | 254,00 |
| 07.06.2024 | 184,98 | 187,58 | 184,98 | 187,58 | 1,38% | 138,00 |
| 06.06.2024 | 187,04 | 187,86 | 185,02 | 185,02 | -1,80% | 313,00 |
| 05.06.2024 | 187,22 | 188,44 | 187,22 | 188,42 | 1,29% | 145,00 |
| 04.06.2024 | 184,96 | 186,02 | 184,82 | 186,02 | 0,87% | 186,00 |
| 03.06.2024 | 194,02 | 194,02 | 184,08 | 184,42 | -3,67% | 361,00 |
| 31.05.2024 | 190,06 | 191,44 | 190,06 | 191,44 | 1,60% | 123,00 |
| 30.05.2024 | 188,48 | 188,60 | 187,84 | 188,42 | -0,75% | 213,00 |
| 29.05.2024 | 189,84 | 189,84 | 189,84 | 189,84 | 0,09% | 4,00 |
| 28.05.2024 | 191,62 | 191,68 | 188,86 | 189,66 | -1,77% | 340,00 |
| 27.05.2024 | 192,30 | 193,08 | 192,16 | 193,08 | -0,46% | 56,00 |
| 24.05.2024 | 193,38 | 193,98 | 193,30 | 193,98 | -0,32% | 115,00 |
| 23.05.2024 | 193,64 | 194,60 | 193,26 | 194,60 | 0,32% | 126,00 |
| 22.05.2024 | 191,52 | 193,98 | 191,52 | 193,98 | 1,02% | 111,00 |
| 21.05.2024 | 191,52 | 192,02 | 191,52 | 192,02 | -0,79% | 233,00 |
| 20.05.2024 | 193,80 | 193,80 | 193,54 | 193,54 | 0,35% | 25,00 |
| 17.05.2024 | 194,90 | 196,30 | 192,86 | 192,86 | -0,01% | 113,00 |
| 16.05.2024 | 191,72 | 192,88 | 191,72 | 192,88 | 0,15% | 119,00 |
| 15.05.2024 | 193,50 | 194,62 | 192,60 | 192,60 | -0,42% | 510,00 |
| 14.05.2024 | 195,12 | 195,58 | 193,36 | 193,42 | -1,43% | 222,00 |
| 13.05.2024 | 195,98 | 196,84 | 195,98 | 196,22 | -0,34% | 125,00 |
| 10.05.2024 | 195,56 | 196,88 | 195,56 | 196,88 | 0,18% | 230,00 |
| 09.05.2024 | 194,84 | 196,52 | 194,84 | 196,52 | 0,20% | 10,00 |
| 08.05.2024 | 195,56 | 196,48 | 195,56 | 196,12 | 0,57% | 50,00 |
| 07.05.2024 | 195,16 | 196,82 | 195,00 | 195,00 | 0,14% | 98,00 |
| 06.05.2024 | 193,82 | 195,18 | 193,82 | 194,72 | 0,57% | 510,00 |
| 03.05.2024 | 193,62 | 193,62 | 193,62 | 193,62 | 0,02% | - |
| 02.05.2024 | 196,00 | 196,00 | 193,02 | 193,58 | -0,98% | 376,00 |
| 30.04.2024 | 198,54 | 198,54 | 195,50 | 195,50 | -1,27% | 61,00 |
| 29.04.2024 | 196,44 | 198,02 | 195,74 | 198,02 | 0,81% | 34,00 |
| 26.04.2024 | 199,14 | 199,14 | 196,42 | 196,42 | -1,06% | 140,00 |
| 25.04.2024 | 198,52 | 198,52 | 198,52 | 198,52 | 1,29% | - |
| 24.04.2024 | 194,88 | 196,00 | 194,88 | 196,00 | 0,53% | 71,00 |
| 23.04.2024 | 195,00 | 195,82 | 193,26 | 194,96 | -0,33% | 886,00 |
| 22.04.2024 | 194,30 | 196,52 | 194,30 | 195,60 | 0,71% | 24,00 |
| 19.04.2024 | 191,90 | 194,22 | 191,22 | 194,22 | 0,66% | 476,00 |