217,950€
-0,23%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 217,85 | 218,85 | 217,15 | 217,15 | -0,60% | 8,00 |
| 20.02.2025 | 218,45 | 218,45 | 218,45 | 218,45 | -0,21% | - |
| 19.02.2025 | 218,90 | 219,40 | 218,00 | 218,90 | 0,18% | 111,00 |
| 18.02.2025 | 217,30 | 218,85 | 215,90 | 218,50 | 0,30% | 142,00 |
| 17.02.2025 | 217,65 | 217,85 | 217,65 | 217,85 | -0,02% | 62,00 |
| 14.02.2025 | 217,40 | 217,95 | 217,40 | 217,90 | 0,16% | 36,00 |
| 13.02.2025 | 217,55 | 218,40 | 217,55 | 217,55 | -0,89% | 143,00 |
| 12.02.2025 | 218,50 | 219,50 | 218,05 | 219,50 | 0,43% | 209,00 |
| 11.02.2025 | 218,65 | 218,65 | 218,55 | 218,55 | 0,21% | 2,00 |
| 10.02.2025 | 218,50 | 218,50 | 218,10 | 218,10 | 0,07% | 27,00 |
| 07.02.2025 | 216,15 | 217,95 | 216,15 | 217,95 | 0,48% | 47,00 |
| 06.02.2025 | 216,05 | 216,90 | 216,05 | 216,90 | 1,24% | 25,00 |
| 05.02.2025 | 212,80 | 214,25 | 212,80 | 214,25 | -0,86% | 26,00 |
| 04.02.2025 | 216,65 | 216,65 | 215,90 | 216,10 | -0,85% | 56,00 |
| 03.02.2025 | 210,85 | 219,75 | 210,85 | 217,95 | 2,40% | 365,00 |
| 31.01.2025 | 213,65 | 214,45 | 212,10 | 212,85 | 1,09% | 174,00 |
| 30.01.2025 | 202,65 | 211,30 | 202,65 | 210,55 | 3,72% | 330,00 |
| 29.01.2025 | 204,40 | 206,25 | 203,00 | 203,00 | -0,81% | 378,00 |
| 28.01.2025 | 203,65 | 205,50 | 203,65 | 204,65 | 1,21% | 82,00 |
| 27.01.2025 | 198,20 | 202,20 | 197,00 | 202,20 | 1,42% | 166,00 |
| 24.01.2025 | 200,40 | 200,60 | 199,36 | 199,36 | -1,06% | 756,00 |
| 23.01.2025 | 202,65 | 202,95 | 201,50 | 201,50 | -1,71% | 71,00 |
| 22.01.2025 | 204,25 | 205,00 | 204,25 | 205,00 | 0,27% | 192,00 |
| 21.01.2025 | 204,15 | 204,70 | 204,15 | 204,45 | -0,85% | 65,00 |
| 20.01.2025 | 205,90 | 206,20 | 205,00 | 206,20 | 0,29% | 113,00 |
| 17.01.2025 | 204,85 | 205,60 | 204,85 | 205,60 | 1,21% | 153,00 |
| 16.01.2025 | 201,85 | 203,15 | 201,85 | 203,15 | 0,59% | 239,00 |
| 15.01.2025 | 200,85 | 202,20 | 200,85 | 201,95 | 0,57% | 404,00 |
| 14.01.2025 | 202,20 | 203,20 | 200,80 | 200,80 | -1,11% | 29,00 |
| 13.01.2025 | 202,05 | 203,05 | 202,05 | 203,05 | 0,12% | 5,00 |
| 10.01.2025 | 201,85 | 203,00 | 201,40 | 202,80 | 0,15% | 137,00 |
| 09.01.2025 | 200,70 | 202,95 | 200,55 | 202,50 | 1,02% | 351,00 |
| 08.01.2025 | 196,24 | 200,95 | 196,24 | 200,45 | 2,63% | 193,00 |
| 07.01.2025 | 193,50 | 196,16 | 193,50 | 195,32 | 0,71% | 39,00 |
| 06.01.2025 | 195,16 | 195,16 | 193,00 | 193,94 | -1,46% | 125,00 |
| 03.01.2025 | 194,84 | 196,82 | 194,84 | 196,82 | 0,52% | 30,00 |
| 02.01.2025 | 195,00 | 196,50 | 195,00 | 195,80 | 0,46% | 80,00 |
| 30.12.2024 | 194,90 | 194,90 | 194,90 | 194,90 | -1,23% | 25,00 |
| 27.12.2024 | 196,20 | 197,32 | 196,20 | 197,32 | 1,34% | 103,00 |
| 23.12.2024 | 197,22 | 198,40 | 194,72 | 194,72 | -1,38% | 81,00 |
| 20.12.2024 | 198,02 | 198,02 | 196,40 | 197,44 | -1,02% | 279,00 |
| 19.12.2024 | 197,42 | 199,48 | 197,42 | 199,48 | 0,34% | 63,00 |
| 18.12.2024 | 198,48 | 200,15 | 198,48 | 198,80 | -0,08% | 38,00 |
| 17.12.2024 | 201,75 | 201,85 | 198,96 | 198,96 | -1,01% | 600,00 |
| 16.12.2024 | 203,35 | 204,00 | 201,00 | 201,00 | -1,08% | 76,00 |
| 13.12.2024 | 204,75 | 204,95 | 203,20 | 203,20 | -0,56% | 349,00 |
| 12.12.2024 | 203,35 | 204,35 | 203,35 | 204,35 | -0,95% | 10,00 |
| 11.12.2024 | 205,00 | 206,30 | 205,00 | 206,30 | -0,02% | 30,00 |
| 10.12.2024 | 205,40 | 206,75 | 205,40 | 206,35 | 0,49% | 70,00 |
| 09.12.2024 | 210,15 | 210,50 | 205,35 | 205,35 | -2,98% | 125,00 |
| 06.12.2024 | 211,60 | 212,80 | 211,30 | 211,65 | 0,05% | 293,00 |
| 05.12.2024 | 213,35 | 213,50 | 211,55 | 211,55 | -1,67% | 45,00 |
| 04.12.2024 | 214,20 | 215,15 | 214,20 | 215,15 | 0,61% | 2,00 |
| 03.12.2024 | 214,20 | 214,20 | 213,85 | 213,85 | -0,67% | 15,00 |
| 02.12.2024 | 217,10 | 218,70 | 215,05 | 215,30 | -0,85% | 51,00 |
| 29.11.2024 | 215,85 | 217,15 | 215,85 | 217,15 | 0,09% | 21,00 |
| 28.11.2024 | 216,25 | 217,50 | 216,25 | 216,95 | 0,16% | 431,00 |
| 27.11.2024 | 216,45 | 217,30 | 215,55 | 216,60 | -0,07% | 346,00 |
| 26.11.2024 | 214,95 | 216,75 | 214,80 | 216,75 | 0,49% | 200,00 |
| 25.11.2024 | 214,45 | 215,95 | 214,05 | 215,70 | 0,09% | 77,00 |
| 22.11.2024 | 212,10 | 215,50 | 212,10 | 215,50 | 3,68% | 258,00 |
| 21.11.2024 | 206,80 | 209,50 | 206,80 | 207,85 | -0,45% | 96,00 |
| 20.11.2024 | 207,10 | 208,90 | 206,80 | 208,80 | 1,90% | 88,00 |
| 19.11.2024 | 206,05 | 206,95 | 204,90 | 204,90 | -0,80% | 110,00 |
| 18.11.2024 | 206,45 | 206,95 | 205,55 | 206,55 | -0,05% | 38,00 |
| 15.11.2024 | 209,50 | 210,80 | 206,65 | 206,65 | -3,88% | 66,00 |
| 14.11.2024 | 213,30 | 215,00 | 213,30 | 215,00 | 0,47% | 51,00 |
| 13.11.2024 | 211,10 | 214,00 | 211,10 | 214,00 | 0,80% | 308,00 |
| 12.11.2024 | 209,85 | 213,10 | 209,85 | 212,30 | 1,05% | 93,00 |
| 11.11.2024 | 208,80 | 211,70 | 208,80 | 210,10 | 0,29% | 214,00 |
| 08.11.2024 | 205,10 | 210,10 | 203,50 | 209,50 | 2,77% | 101,00 |
| 07.11.2024 | 202,60 | 204,95 | 202,60 | 203,85 | 0,44% | 383,00 |
| 06.11.2024 | 203,85 | 204,90 | 202,15 | 202,95 | 2,62% | 219,00 |
| 05.11.2024 | 196,36 | 197,76 | 196,36 | 197,76 | 0,51% | 135,00 |
| 04.11.2024 | 196,62 | 196,94 | 195,94 | 196,76 | -0,81% | 96,00 |
| 01.11.2024 | 197,96 | 200,20 | 197,92 | 198,36 | -0,43% | 161,00 |
| 31.10.2024 | 197,64 | 199,22 | 196,42 | 199,22 | -0,59% | 310,00 |
| 30.10.2024 | 202,20 | 202,90 | 200,40 | 200,40 | -1,43% | 141,00 |
| 29.10.2024 | 193,60 | 203,30 | 193,60 | 203,30 | 5,23% | 100,00 |
| 28.10.2024 | 192,10 | 193,20 | 192,10 | 193,20 | 0,62% | 218,00 |
| 25.10.2024 | 192,66 | 193,40 | 192,00 | 192,00 | -2,47% | 100,00 |
| 24.10.2024 | 195,82 | 196,86 | 195,82 | 196,86 | 0,35% | 1,00 |
| 23.10.2024 | 194,72 | 196,18 | 194,72 | 196,18 | 0,15% | 83,00 |
| 22.10.2024 | 195,46 | 195,88 | 194,70 | 195,88 | 0,53% | 98,00 |
| 21.10.2024 | 195,48 | 195,74 | 194,84 | 194,84 | -0,77% | 146,00 |
| 18.10.2024 | 196,50 | 197,38 | 195,98 | 196,36 | 0,27% | 167,00 |
| 17.10.2024 | 195,76 | 196,44 | 195,76 | 195,84 | -0,29% | 25,00 |
| 16.10.2024 | 195,88 | 196,86 | 195,88 | 196,40 | -0,76% | 45,00 |
| 15.10.2024 | 195,96 | 197,90 | 195,96 | 197,90 | 2,44% | 71,00 |
| 14.10.2024 | 193,18 | 193,18 | 193,18 | 193,18 | 0,03% | 10,00 |
| 11.10.2024 | 193,02 | 193,12 | 193,02 | 193,12 | -0,25% | 115,00 |
| 10.10.2024 | 193,48 | 193,80 | 193,48 | 193,60 | -0,11% | 113,00 |
| 09.10.2024 | 189,48 | 193,82 | 189,48 | 193,82 | 2,09% | 85,00 |
| 08.10.2024 | 186,56 | 189,86 | 186,56 | 189,86 | -0,04% | 57,00 |
| 07.10.2024 | 189,94 | 189,94 | 189,94 | 189,94 | 0,26% | - |
| 04.10.2024 | 189,28 | 190,10 | 189,28 | 189,44 | 0,15% | 132,00 |
| 03.10.2024 | 187,32 | 189,26 | 187,32 | 189,16 | 0,92% | 85,00 |
| 02.10.2024 | 187,24 | 188,62 | 187,24 | 187,44 | -0,29% | 228,00 |
| 01.10.2024 | 185,76 | 187,98 | 185,76 | 187,98 | 1,18% | 85,00 |
| 30.09.2024 | 184,74 | 185,78 | 184,10 | 185,78 | 1,17% | 381,00 |