193,810€
-0,50%
Echtzeit-Aktienkurs Waste Management
Bid:
Ask:
Aktienkurse zur Waste Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 194,00 | 195,84 | 193,42 | 193,42 | -0,70% | 20,00 |
| 14.08.2025 | 196,40 | 197,12 | 194,76 | 194,78 | -0,61% | 100,00 |
| 13.08.2025 | 199,28 | 199,48 | 195,98 | 195,98 | -3,86% | 145,00 |
| 12.08.2025 | 203,85 | 203,85 | 203,85 | 203,85 | 0,30% | - |
| 11.08.2025 | 201,75 | 203,65 | 201,45 | 203,25 | 0,84% | 464,00 |
| 08.08.2025 | 199,84 | 201,55 | 199,78 | 201,55 | 1,02% | 153,00 |
| 07.08.2025 | 198,50 | 200,15 | 198,50 | 199,52 | -0,17% | 115,00 |
| 06.08.2025 | 198,68 | 199,86 | 198,68 | 199,86 | 0,42% | 35,00 |
| 05.08.2025 | 199,24 | 200,30 | 199,02 | 199,02 | 0,31% | 88,00 |
| 04.08.2025 | 197,40 | 198,40 | 197,40 | 198,40 | -0,02% | 44,00 |
| 01.08.2025 | 200,20 | 200,20 | 198,44 | 198,44 | -1,84% | 151,00 |
| 31.07.2025 | 202,90 | 202,90 | 202,15 | 202,15 | -1,32% | 160,00 |
| 30.07.2025 | 203,75 | 204,85 | 203,15 | 204,85 | 0,05% | 70,00 |
| 29.07.2025 | 197,20 | 204,75 | 197,20 | 204,75 | 3,61% | 590,00 |
| 28.07.2025 | 196,08 | 197,62 | 196,08 | 197,62 | 0,93% | 261,00 |
| 25.07.2025 | 195,80 | 195,80 | 195,80 | 195,80 | 0,00% | - |
| 24.07.2025 | 192,68 | 195,80 | 192,68 | 195,80 | 0,92% | 121,00 |
| 23.07.2025 | 193,38 | 194,02 | 193,38 | 194,02 | 0,35% | 20,00 |
| 22.07.2025 | 192,34 | 193,34 | 192,14 | 193,34 | -1,00% | 102,00 |
| 21.07.2025 | 195,46 | 195,46 | 195,30 | 195,30 | -0,08% | 10,00 |
| 18.07.2025 | 193,90 | 195,46 | 193,90 | 195,46 | 0,77% | 120,00 |
| 17.07.2025 | 193,98 | 193,98 | 193,96 | 193,96 | 0,13% | 19,00 |
| 16.07.2025 | 193,78 | 194,80 | 193,70 | 193,70 | -1,64% | 40,00 |
| 15.07.2025 | 195,84 | 196,92 | 195,84 | 196,92 | 0,24% | 95,00 |
| 14.07.2025 | 193,68 | 196,44 | 192,66 | 196,44 | 1,72% | 654,00 |
| 11.07.2025 | 192,58 | 193,12 | 192,56 | 193,12 | 0,17% | 100,00 |
| 10.07.2025 | 191,90 | 192,80 | 191,90 | 192,80 | -0,10% | 18,00 |
| 09.07.2025 | 191,54 | 193,00 | 191,12 | 193,00 | 0,03% | 149,00 |
| 08.07.2025 | 193,06 | 193,06 | 192,94 | 192,94 | -0,24% | 30,00 |
| 07.07.2025 | 191,60 | 193,40 | 191,60 | 193,40 | 0,73% | 50,00 |
| 04.07.2025 | 192,00 | 192,02 | 192,00 | 192,00 | -0,90% | 190,00 |
| 03.07.2025 | 189,26 | 193,74 | 189,26 | 193,74 | 2,18% | 208,00 |
| 02.07.2025 | 193,78 | 193,78 | 189,60 | 189,60 | -2,60% | 33,00 |
| 01.07.2025 | 193,64 | 194,66 | 193,28 | 194,66 | -0,08% | 151,00 |
| 30.06.2025 | 194,78 | 196,24 | 193,70 | 194,82 | -0,26% | 166,00 |
| 27.06.2025 | 194,44 | 195,32 | 193,74 | 195,32 | 0,31% | 89,00 |
| 26.06.2025 | 195,68 | 195,68 | 194,72 | 194,72 | -0,78% | 206,00 |
| 25.06.2025 | 201,20 | 201,20 | 196,26 | 196,26 | -3,51% | 75,00 |
| 24.06.2025 | 202,85 | 203,40 | 202,85 | 203,40 | 0,77% | 74,00 |
| 23.06.2025 | 200,90 | 202,45 | 200,90 | 201,85 | 0,42% | 82,00 |
| 20.06.2025 | 201,90 | 202,80 | 201,00 | 201,00 | -0,69% | 185,00 |
| 19.06.2025 | 202,85 | 203,30 | 202,40 | 202,40 | -0,52% | 60,00 |
| 18.06.2025 | 203,25 | 203,45 | 203,25 | 203,45 | -0,05% | 57,00 |
| 17.06.2025 | 202,40 | 204,00 | 202,05 | 203,55 | -0,85% | 25,00 |
| 16.06.2025 | 204,15 | 205,65 | 204,15 | 205,30 | -0,05% | 143,00 |
| 13.06.2025 | 203,40 | 205,40 | 203,40 | 205,40 | 1,38% | 27,00 |
| 12.06.2025 | 202,60 | 202,60 | 202,60 | 202,60 | -0,81% | - |
| 11.06.2025 | 204,40 | 205,40 | 204,25 | 204,25 | -0,61% | 216,00 |
| 10.06.2025 | 204,60 | 205,50 | 204,60 | 205,50 | -0,41% | 30,00 |
| 09.06.2025 | 206,35 | 206,35 | 206,35 | 206,35 | -1,13% | - |
| 06.06.2025 | 207,55 | 208,70 | 207,55 | 208,70 | 0,38% | 212,00 |
| 05.06.2025 | 208,90 | 209,65 | 207,90 | 207,90 | -1,00% | 58,00 |
| 04.06.2025 | 210,95 | 211,50 | 209,90 | 210,00 | -0,57% | 56,00 |
| 03.06.2025 | 211,10 | 212,85 | 211,10 | 211,20 | 0,17% | 327,00 |
| 02.06.2025 | 210,75 | 210,85 | 210,10 | 210,85 | 0,60% | 495,00 |
| 30.05.2025 | 209,25 | 210,55 | 209,25 | 209,60 | -1,73% | 291,00 |
| 29.05.2025 | 212,90 | 213,30 | 212,90 | 213,30 | 1,28% | 200,00 |
| 28.05.2025 | 209,95 | 210,60 | 209,95 | 210,60 | 0,33% | 3,00 |
| 27.05.2025 | 208,40 | 210,85 | 208,40 | 209,90 | 0,55% | 47,00 |
| 26.05.2025 | 208,70 | 209,75 | 208,70 | 208,75 | 2,28% | 255,00 |
| 23.05.2025 | 206,75 | 208,00 | 204,10 | 204,10 | -1,23% | 40,00 |
| 22.05.2025 | 206,25 | 206,65 | 206,25 | 206,65 | -0,05% | 20,00 |
| 21.05.2025 | 205,55 | 206,75 | 205,30 | 206,75 | -0,29% | 497,00 |
| 20.05.2025 | 205,35 | 207,35 | 205,35 | 207,35 | 0,66% | 311,00 |
| 19.05.2025 | 205,05 | 206,00 | 203,20 | 206,00 | 0,02% | 135,00 |
| 16.05.2025 | 202,90 | 205,95 | 202,85 | 205,95 | 1,96% | 131,00 |
| 15.05.2025 | 198,06 | 202,00 | 198,06 | 202,00 | 1,90% | 111,00 |
| 14.05.2025 | 198,48 | 199,48 | 198,06 | 198,24 | -2,27% | 332,00 |
| 13.05.2025 | 202,40 | 203,25 | 202,40 | 202,85 | 0,17% | 32,00 |
| 12.05.2025 | 209,15 | 212,45 | 201,20 | 202,50 | -2,10% | 258,00 |
| 09.05.2025 | 207,15 | 207,85 | 206,85 | 206,85 | -1,55% | 347,00 |
| 08.05.2025 | 208,30 | 210,10 | 208,25 | 210,10 | 1,87% | 224,00 |
| 07.05.2025 | 205,75 | 207,15 | 205,75 | 206,25 | -0,27% | 729,00 |
| 06.05.2025 | 206,85 | 206,85 | 206,15 | 206,80 | -0,65% | 16,00 |
| 05.05.2025 | 206,35 | 208,15 | 204,00 | 208,15 | 0,46% | 669,00 |
| 02.05.2025 | 206,35 | 207,20 | 206,35 | 207,20 | 1,87% | 33,00 |
| 30.04.2025 | 199,58 | 203,40 | 199,58 | 203,40 | 3,09% | 160,00 |
| 29.04.2025 | 198,00 | 199,50 | 197,30 | 197,30 | -1,15% | 95,00 |
| 28.04.2025 | 201,50 | 201,95 | 199,60 | 199,60 | -0,97% | 34,00 |
| 25.04.2025 | 200,35 | 201,55 | 200,35 | 201,55 | 0,97% | 79,00 |
| 24.04.2025 | 200,60 | 200,60 | 199,62 | 199,62 | -0,49% | 15,00 |
| 23.04.2025 | 203,35 | 204,20 | 200,00 | 200,60 | 0,55% | 135,00 |
| 22.04.2025 | 197,04 | 199,50 | 197,04 | 199,50 | -2,56% | 94,00 |
| 17.04.2025 | 203,20 | 204,75 | 200,00 | 204,75 | 0,17% | 689,00 |
| 16.04.2025 | 202,10 | 205,25 | 202,10 | 204,40 | -0,39% | 38,00 |
| 15.04.2025 | 205,40 | 205,40 | 205,20 | 205,20 | 0,02% | 50,00 |
| 14.04.2025 | 203,65 | 205,15 | 202,90 | 205,15 | 1,71% | 176,00 |
| 11.04.2025 | 202,05 | 202,05 | 198,98 | 201,70 | 0,85% | 187,00 |
| 10.04.2025 | 205,05 | 205,05 | 200,00 | 200,00 | -2,03% | 455,00 |
| 09.04.2025 | 194,34 | 204,15 | 192,96 | 204,15 | 3,12% | 422,00 |
| 08.04.2025 | 202,35 | 205,65 | 197,98 | 197,98 | -0,45% | 376,00 |
| 07.04.2025 | 196,26 | 201,95 | 194,78 | 198,88 | -4,55% | 602,00 |
| 04.04.2025 | 212,70 | 215,45 | 207,85 | 208,35 | -3,09% | 283,00 |
| 03.04.2025 | 210,00 | 215,00 | 208,00 | 215,00 | -0,26% | 230,00 |
| 02.04.2025 | 215,80 | 216,55 | 215,55 | 215,55 | 0,05% | 116,00 |
| 01.04.2025 | 213,60 | 215,45 | 213,60 | 215,45 | 1,20% | 151,00 |
| 31.03.2025 | 209,55 | 212,90 | 209,35 | 212,90 | 0,66% | 75,00 |
| 28.03.2025 | 211,50 | 211,50 | 211,50 | 211,50 | -1,31% | - |
| 27.03.2025 | 212,05 | 214,30 | 212,05 | 214,30 | 2,24% | 12,00 |
| 26.03.2025 | 209,85 | 209,85 | 209,60 | 209,60 | 0,43% | 62,00 |