186,830€
-0,96%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 187,99 | 188,04 | 186,15 | 187,11 | -0,81% | - |
| 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 |
| 05.09.2025 | 192,16 | 192,16 | 190,00 | 190,00 | -2,18% | 250,00 |
| 04.09.2025 | 192,06 | 194,24 | 192,06 | 194,24 | 0,22% | 30,00 |
| 03.09.2025 | 193,42 | 193,82 | 193,42 | 193,82 | -0,49% | 46,00 |
| 02.09.2025 | 193,60 | 194,78 | 193,60 | 194,78 | 0,52% | 40,00 |
| 01.09.2025 | 193,76 | 193,78 | 192,76 | 193,78 | 0,49% | 97,00 |
| 29.08.2025 | 192,44 | 192,84 | 192,44 | 192,84 | 0,30% | 39,00 |
| 28.08.2025 | 193,54 | 194,98 | 192,26 | 192,26 | -1,00% | 35,00 |
| 27.08.2025 | 194,30 | 194,42 | 194,20 | 194,20 | 1,15% | 129,00 |
| 26.08.2025 | 192,62 | 193,48 | 192,00 | 192,00 | -1,37% | 35,00 |
| 25.08.2025 | 193,96 | 194,66 | 193,96 | 194,66 | -2,14% | 6,00 |
| 22.08.2025 | 197,76 | 198,92 | 197,76 | 198,92 | 0,78% | 375,00 |
| 21.08.2025 | 197,06 | 197,38 | 196,80 | 197,38 | -1,01% | 50,00 |
| 20.08.2025 | 196,06 | 199,74 | 195,88 | 199,40 | 3,25% | 276,00 |
| 19.08.2025 | 192,04 | 193,12 | 192,04 | 193,12 | -0,39% | 101,00 |
| 18.08.2025 | 194,18 | 194,18 | 193,52 | 193,88 | 0,24% | 72,00 |
| 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 |