187,490€
-0,68%
Echtzeit-Aktienkurs Waste Management
Bid:
Ask:
Aktienkurse zur Waste Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 186,06 | 186,06 | 184,04 | 184,16 | -2,45% | 210,00 |
| 29.01.2026 | 187,18 | 189,50 | 187,18 | 188,78 | -2,61% | 209,00 |
| 28.01.2026 | 192,98 | 193,84 | 192,80 | 193,84 | 0,51% | 157,00 |
| 27.01.2026 | 193,14 | 194,32 | 191,92 | 192,86 | -0,52% | 259,00 |
| 26.01.2026 | 193,62 | 194,22 | 193,16 | 193,86 | -0,50% | 194,00 |
| 23.01.2026 | 194,58 | 195,58 | 194,58 | 194,84 | 0,23% | 198,00 |
| 22.01.2026 | 193,32 | 194,56 | 192,98 | 194,40 | 0,65% | 95,00 |
| 21.01.2026 | 187,50 | 193,14 | 187,50 | 193,14 | 2,60% | 168,00 |
| 20.01.2026 | 188,92 | 188,92 | 188,24 | 188,24 | -0,51% | 290,00 |
| 19.01.2026 | 189,06 | 189,20 | 187,94 | 189,20 | -0,42% | 37,00 |
| 16.01.2026 | 188,74 | 190,00 | 188,74 | 190,00 | 0,36% | 285,00 |
| 15.01.2026 | 187,60 | 189,32 | 187,60 | 189,32 | 1,53% | 109,00 |
| 14.01.2026 | 185,20 | 186,46 | 185,20 | 186,46 | -0,16% | 160,00 |
| 13.01.2026 | 187,12 | 187,12 | 186,76 | 186,76 | -1,28% | 9,00 |
| 12.01.2026 | 188,60 | 189,20 | 188,04 | 189,18 | 1,40% | 424,00 |
| 09.01.2026 | 186,56 | 186,56 | 186,56 | 186,56 | 0,19% | - |
| 08.01.2026 | 184,58 | 186,20 | 184,58 | 186,20 | 0,62% | 20,00 |
| 07.01.2026 | 186,96 | 187,96 | 185,06 | 185,06 | -1,25% | 124,00 |
| 06.01.2026 | 186,90 | 187,68 | 186,50 | 187,40 | 1,07% | 809,00 |
| 05.01.2026 | 186,04 | 187,38 | 185,02 | 185,42 | -1,55% | 666,00 |
| 02.01.2026 | 188,40 | 188,98 | 188,34 | 188,34 | 0,04% | 305,00 |
| 30.12.2025 | 188,26 | 188,26 | 188,26 | 188,26 | -0,44% | - |
| 29.12.2025 | 187,44 | 189,10 | 187,44 | 189,10 | 1,56% | 87,00 |
| 23.12.2025 | 186,20 | 186,20 | 186,20 | 186,20 | -0,25% | - |
| 22.12.2025 | 184,78 | 186,66 | 184,24 | 186,66 | 0,53% | 137,00 |
| 19.12.2025 | 185,44 | 186,64 | 185,44 | 185,68 | -0,12% | 90,00 |
| 18.12.2025 | 186,66 | 187,60 | 185,90 | 185,90 | -0,58% | 85,00 |
| 17.12.2025 | 186,54 | 188,00 | 186,38 | 186,98 | 0,55% | 325,00 |
| 16.12.2025 | 185,40 | 186,96 | 185,30 | 185,96 | 0,75% | 192,00 |
| 15.12.2025 | 183,54 | 184,58 | 183,54 | 184,58 | 0,68% | 94,00 |
| 12.12.2025 | 181,10 | 183,34 | 181,10 | 183,34 | 1,86% | 110,00 |
| 11.12.2025 | 179,46 | 180,00 | 178,26 | 180,00 | -0,24% | 450,00 |
| 10.12.2025 | 179,74 | 180,44 | 179,52 | 180,44 | -1,11% | 61,00 |
| 09.12.2025 | 180,36 | 182,46 | 179,94 | 182,46 | -0,48% | 400,00 |
| 08.12.2025 | 182,74 | 183,86 | 182,74 | 183,34 | -0,05% | 289,00 |
| 05.12.2025 | 182,80 | 183,44 | 182,78 | 183,44 | 0,15% | 55,00 |
| 04.12.2025 | 185,18 | 185,52 | 183,16 | 183,16 | -0,73% | 188,00 |
| 03.12.2025 | 184,22 | 184,52 | 184,22 | 184,50 | -0,19% | 739,00 |
| 02.12.2025 | 185,60 | 186,70 | 184,78 | 184,86 | -1,41% | 444,00 |
| 01.12.2025 | 188,34 | 188,34 | 187,50 | 187,50 | -0,36% | 22,00 |
| 28.11.2025 | 187,98 | 188,68 | 187,92 | 188,18 | -0,38% | 110,00 |
| 27.11.2025 | 187,00 | 188,90 | 187,00 | 188,90 | 0,88% | 67,00 |
| 26.11.2025 | 186,04 | 187,26 | 186,04 | 187,26 | 1,28% | 171,00 |
| 25.11.2025 | 183,92 | 184,92 | 183,22 | 184,90 | 0,30% | 1.415,00 |
| 24.11.2025 | 187,38 | 187,66 | 184,34 | 184,34 | -1,67% | 365,00 |
| 21.11.2025 | 187,46 | 187,48 | 187,46 | 187,48 | 0,48% | 177,00 |
| 20.11.2025 | 185,96 | 187,88 | 185,96 | 186,58 | -0,53% | 335,00 |
| 19.11.2025 | 181,56 | 187,58 | 181,56 | 187,58 | 3,48% | 97,00 |
| 18.11.2025 | 178,80 | 181,28 | 178,80 | 181,28 | 0,83% | 100,00 |
| 17.11.2025 | 180,12 | 180,38 | 179,78 | 179,78 | -0,79% | 186,00 |
| 14.11.2025 | 175,68 | 181,22 | 175,68 | 181,22 | 2,50% | 140,00 |
| 13.11.2025 | 175,46 | 177,42 | 175,46 | 176,80 | 0,51% | 453,00 |
| 12.11.2025 | 175,14 | 175,90 | 175,14 | 175,90 | 0,06% | 100,00 |
| 11.11.2025 | 173,46 | 175,80 | 173,12 | 175,80 | 1,00% | 43,00 |
| 10.11.2025 | 174,36 | 174,90 | 174,06 | 174,06 | -0,10% | 284,00 |
| 07.11.2025 | 172,62 | 174,24 | 172,62 | 174,24 | 0,43% | 42,00 |
| 06.11.2025 | 173,96 | 174,70 | 173,50 | 173,50 | -1,22% | 89,00 |
| 05.11.2025 | 174,04 | 175,64 | 174,04 | 175,64 | 1,78% | 257,00 |
| 04.11.2025 | 171,10 | 172,56 | 171,10 | 172,56 | 1,21% | 9,00 |
| 03.11.2025 | 173,52 | 174,64 | 169,94 | 170,50 | -1,49% | 190,00 |
| 31.10.2025 | 172,36 | 174,54 | 172,36 | 173,08 | -0,41% | 306,00 |
| 30.10.2025 | 169,98 | 173,80 | 169,98 | 173,80 | 1,58% | 280,00 |
| 29.10.2025 | 175,96 | 176,02 | 170,00 | 171,10 | -2,02% | 774,00 |
| 28.10.2025 | 177,78 | 179,24 | 174,62 | 174,62 | -0,89% | 873,00 |
| 27.10.2025 | 184,94 | 185,64 | 176,18 | 176,18 | -4,52% | 250,00 |
| 24.10.2025 | 186,02 | 186,64 | 184,52 | 184,52 | -0,43% | 291,00 |
| 23.10.2025 | 186,14 | 186,14 | 185,32 | 185,32 | -1,20% | 175,00 |
| 22.10.2025 | 185,60 | 187,58 | 185,12 | 187,58 | 1,06% | 607,00 |
| 21.10.2025 | 185,16 | 185,62 | 185,16 | 185,62 | 0,15% | 130,00 |
| 20.10.2025 | 185,34 | 185,34 | 185,34 | 185,34 | 0,40% | 10,00 |
| 17.10.2025 | 181,64 | 184,60 | 181,64 | 184,60 | 0,48% | 670,00 |
| 16.10.2025 | 182,88 | 183,72 | 182,88 | 183,72 | 0,37% | 40,00 |
| 15.10.2025 | 187,50 | 187,50 | 183,04 | 183,04 | -2,97% | 182,00 |
| 14.10.2025 | 186,90 | 188,64 | 186,90 | 188,64 | -0,97% | 25,00 |
| 13.10.2025 | 189,18 | 190,48 | 188,40 | 190,48 | 1,09% | 323,00 |
| 10.10.2025 | 187,84 | 188,42 | 187,84 | 188,42 | -0,29% | 195,00 |
| 09.10.2025 | 188,62 | 189,92 | 188,62 | 188,96 | 0,99% | 41,00 |
| 08.10.2025 | 187,00 | 187,60 | 186,96 | 187,10 | 0,39% | 298,00 |
| 07.10.2025 | 185,72 | 186,68 | 185,72 | 186,38 | -0,97% | 76,00 |
| 06.10.2025 | 187,70 | 188,62 | 187,70 | 188,20 | 1,73% | 203,00 |
| 03.10.2025 | 185,00 | 185,00 | 185,00 | 185,00 | -1,23% | 7,00 |
| 02.10.2025 | 187,50 | 187,50 | 187,30 | 187,30 | 0,01% | 26,00 |
| 01.10.2025 | 187,12 | 188,02 | 186,58 | 187,28 | -0,25% | 268,00 |
| 30.09.2025 | 187,12 | 187,74 | 186,80 | 187,74 | 0,54% | 203,00 |
| 29.09.2025 | 187,12 | 187,50 | 186,52 | 186,74 | 0,24% | 167,00 |
| 26.09.2025 | 185,52 | 186,68 | 185,52 | 186,30 | -0,74% | 160,00 |
| 25.09.2025 | 186,44 | 187,80 | 186,38 | 187,68 | 1,22% | 896,00 |
| 24.09.2025 | 184,86 | 185,42 | 184,86 | 185,42 | 1,27% | 180,00 |
| 23.09.2025 | 184,74 | 185,10 | 183,10 | 183,10 | -0,42% | 247,00 |
| 22.09.2025 | 185,20 | 185,20 | 183,72 | 183,88 | -0,24% | 319,00 |
| 19.09.2025 | 183,02 | 184,32 | 183,02 | 184,32 | 0,47% | 135,00 |
| 18.09.2025 | 182,44 | 183,46 | 181,96 | 183,46 | 1,11% | 210,00 |
| 17.09.2025 | 180,30 | 181,44 | 180,30 | 181,44 | 0,17% | 6,00 |
| 16.09.2025 | 183,12 | 183,54 | 181,14 | 181,14 | -1,84% | 283,00 |
| 15.09.2025 | 186,28 | 187,18 | 184,54 | 184,54 | -0,75% | 482,00 |
| 12.09.2025 | 186,92 | 188,24 | 185,94 | 185,94 | -0,17% | 391,00 |
| 11.09.2025 | 186,47 | 186,81 | 183,57 | 186,26 | 0,55% | 115,00 |
| 10.09.2025 | 187,12 | 187,12 | 185,24 | 185,24 | -0,57% | 32,00 |
| 09.09.2025 | 185,71 | 187,28 | 185,11 | 186,30 | 0,08% | 47,00 |
| 08.09.2025 | 188,22 | 189,11 | 185,62 | 186,16 | -2,02% | 187,00 |