199,470€
-1,03%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 201,23 | 202,20 | 199,41 | 199,46 | -1,04% | 22,00 |
| 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 |
| 25.03.2025 | 208,80 | 208,80 | 208,70 | 208,70 | 0,12% | 50,00 |
| 24.03.2025 | 208,70 | 208,70 | 208,45 | 208,45 | -0,12% | 110,00 |
| 21.03.2025 | 209,05 | 209,30 | 208,45 | 208,70 | -0,88% | 41,00 |
| 20.03.2025 | 208,35 | 210,55 | 208,35 | 210,55 | 0,84% | 8,00 |
| 19.03.2025 | 206,20 | 209,05 | 206,20 | 208,80 | 1,56% | 30,00 |
| 18.03.2025 | 208,25 | 210,20 | 205,60 | 205,60 | -1,91% | 381,00 |
| 17.03.2025 | 205,95 | 209,60 | 205,70 | 209,60 | 1,72% | 390,00 |
| 14.03.2025 | 204,85 | 206,05 | 204,85 | 206,05 | 0,73% | 25,00 |
| 13.03.2025 | 203,95 | 205,75 | 203,95 | 204,55 | -0,32% | 15,00 |
| 12.03.2025 | 205,20 | 206,00 | 204,95 | 205,20 | 0,10% | 179,00 |
| 11.03.2025 | 209,15 | 209,15 | 204,95 | 205,00 | -1,89% | 464,00 |
| 10.03.2025 | 211,15 | 212,25 | 208,95 | 208,95 | 0,63% | 58,00 |
| 07.03.2025 | 208,10 | 208,80 | 207,25 | 207,65 | -0,57% | 402,00 |
| 06.03.2025 | 212,65 | 212,65 | 208,35 | 208,85 | -1,79% | 120,00 |
| 05.03.2025 | 216,00 | 216,00 | 212,00 | 212,65 | -3,23% | 113,00 |
| 04.03.2025 | 222,50 | 222,50 | 219,75 | 219,75 | -1,61% | 33,00 |
| 03.03.2025 | 223,30 | 224,00 | 222,90 | 223,35 | 0,59% | 201,00 |
| 28.02.2025 | 220,55 | 222,20 | 220,55 | 222,05 | 0,50% | 105,00 |
| 27.02.2025 | 218,05 | 220,95 | 218,05 | 220,95 | 0,57% | 57,00 |
| 26.02.2025 | 219,65 | 219,70 | 218,85 | 219,70 | 0,18% | 285,00 |
| 25.02.2025 | 218,75 | 219,30 | 218,70 | 219,30 | 0,67% | 393,00 |
| 24.02.2025 | 216,70 | 218,90 | 216,70 | 217,85 | 0,32% | 115,00 |
| 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 |