196,320€
-0,10%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 195,56 | 196,88 | 195,56 | 196,88 | 0,18% | 230,00 |
| 09.05.2024 | 194,84 | 196,52 | 194,84 | 196,52 | 0,20% | 10,00 |
| 08.05.2024 | 195,56 | 196,48 | 195,56 | 196,12 | 0,57% | 50,00 |
| 07.05.2024 | 195,16 | 196,82 | 195,00 | 195,00 | 0,14% | 98,00 |
| 06.05.2024 | 193,82 | 195,18 | 193,82 | 194,72 | 0,57% | 510,00 |
| 03.05.2024 | 193,62 | 193,62 | 193,62 | 193,62 | 0,02% | - |
| 02.05.2024 | 196,00 | 196,00 | 193,02 | 193,58 | -0,98% | 376,00 |
| 30.04.2024 | 198,54 | 198,54 | 195,50 | 195,50 | -1,27% | 61,00 |
| 29.04.2024 | 196,44 | 198,02 | 195,74 | 198,02 | 0,81% | 34,00 |
| 26.04.2024 | 199,14 | 199,14 | 196,42 | 196,42 | -1,06% | 140,00 |
| 25.04.2024 | 198,52 | 198,52 | 198,52 | 198,52 | 1,29% | - |
| 24.04.2024 | 194,88 | 196,00 | 194,88 | 196,00 | 0,53% | 71,00 |
| 23.04.2024 | 195,00 | 195,82 | 193,26 | 194,96 | -0,33% | 886,00 |
| 22.04.2024 | 194,30 | 196,52 | 194,30 | 195,60 | 0,71% | 24,00 |
| 19.04.2024 | 191,90 | 194,22 | 191,22 | 194,22 | 0,66% | 476,00 |
| 18.04.2024 | 193,04 | 193,48 | 192,26 | 192,94 | -0,24% | 246,00 |
| 17.04.2024 | 192,68 | 193,40 | 192,04 | 193,40 | -0,21% | 109,00 |
| 16.04.2024 | 192,68 | 193,80 | 192,68 | 193,80 | 0,33% | 10,00 |
| 15.04.2024 | 192,42 | 193,78 | 192,42 | 193,16 | -0,12% | 115,00 |
| 12.04.2024 | 192,00 | 193,96 | 191,96 | 193,40 | 0,29% | 735,00 |
| 11.04.2024 | 194,18 | 194,18 | 192,84 | 192,84 | 0,26% | 160,00 |
| 10.04.2024 | 189,82 | 192,34 | 189,82 | 192,34 | 0,97% | 221,00 |
| 09.04.2024 | 190,02 | 190,50 | 190,00 | 190,50 | -0,16% | 66,00 |
| 08.04.2024 | 190,30 | 190,80 | 190,30 | 190,80 | -0,26% | 10,00 |
| 05.04.2024 | 191,00 | 192,82 | 191,00 | 191,30 | -0,99% | 57,00 |
| 04.04.2024 | 193,82 | 193,82 | 193,22 | 193,22 | -0,66% | 27,00 |
| 03.04.2024 | 195,22 | 196,48 | 194,50 | 194,50 | -1,05% | 183,00 |
| 02.04.2024 | 197,76 | 199,28 | 196,18 | 196,56 | -0,12% | 702,00 |
| 28.03.2024 | 196,90 | 198,90 | 196,80 | 196,80 | -0,20% | 60,00 |
| 27.03.2024 | 195,30 | 197,20 | 195,30 | 197,20 | 0,51% | 17,00 |
| 26.03.2024 | 194,60 | 196,20 | 194,60 | 196,20 | 0,31% | 71,00 |
| 25.03.2024 | 195,50 | 196,30 | 195,20 | 195,60 | 0,10% | 480,00 |
| 22.03.2024 | 196,50 | 196,50 | 195,30 | 195,40 | 0,10% | 125,00 |
| 21.03.2024 | 193,60 | 195,50 | 193,60 | 195,20 | -0,31% | 204,00 |
| 20.03.2024 | 195,70 | 196,60 | 194,70 | 195,80 | 0,41% | 98,00 |
| 19.03.2024 | 194,60 | 196,40 | 194,60 | 195,00 | 0,57% | 49,00 |
| 18.03.2024 | 193,90 | 193,90 | 193,90 | 193,90 | 0,57% | - |
| 15.03.2024 | 192,50 | 193,40 | 192,50 | 192,80 | 0,26% | 155,00 |
| 14.03.2024 | 191,80 | 193,40 | 191,80 | 192,30 | -0,41% | 280,00 |
| 13.03.2024 | 191,30 | 193,10 | 191,30 | 193,10 | 0,21% | 359,00 |
| 12.03.2024 | 190,90 | 192,70 | 190,90 | 192,70 | 1,80% | 153,00 |
| 11.03.2024 | 189,30 | 189,30 | 189,30 | 189,30 | -0,26% | 91,00 |
| 08.03.2024 | 188,80 | 191,00 | 188,80 | 189,80 | -0,05% | 73,00 |
| 07.03.2024 | 190,10 | 190,10 | 189,90 | 189,90 | -0,31% | 130,00 |
| 06.03.2024 | 190,90 | 191,10 | 190,20 | 190,50 | 0,11% | 248,00 |
| 05.03.2024 | 191,00 | 191,40 | 190,30 | 190,30 | 0,05% | 177,00 |
| 04.03.2024 | 189,10 | 190,90 | 189,00 | 190,20 | 0,63% | 158,00 |
| 01.03.2024 | 190,10 | 190,70 | 188,90 | 189,00 | -0,53% | 228,00 |
| 29.02.2024 | 190,70 | 191,70 | 189,90 | 190,00 | -0,68% | 160,00 |
| 28.02.2024 | 192,20 | 193,00 | 191,30 | 191,30 | 0,31% | 216,00 |
| 27.02.2024 | 190,60 | 191,90 | 190,60 | 190,70 | -0,99% | 238,00 |
| 26.02.2024 | 192,90 | 193,00 | 192,00 | 192,60 | 0,36% | 104,00 |
| 23.02.2024 | 191,60 | 192,90 | 191,30 | 191,90 | -0,05% | 571,00 |
| 22.02.2024 | 189,40 | 192,00 | 189,40 | 192,00 | 2,13% | 137,00 |
| 21.02.2024 | 186,20 | 188,20 | 186,20 | 188,00 | 0,59% | 687,00 |
| 20.02.2024 | 188,60 | 188,60 | 186,90 | 186,90 | -0,11% | 452,00 |
| 19.02.2024 | 187,80 | 187,90 | 186,90 | 187,10 | -0,32% | 260,00 |
| 16.02.2024 | 184,40 | 187,70 | 184,20 | 187,70 | 2,01% | 310,00 |
| 15.02.2024 | 185,50 | 186,40 | 184,00 | 184,00 | -0,65% | 108,00 |
| 14.02.2024 | 185,90 | 187,50 | 182,60 | 185,20 | 0,00% | 747,00 |
| 13.02.2024 | 180,20 | 185,20 | 180,20 | 185,20 | 6,25% | 34,00 |
| 12.02.2024 | 174,00 | 175,50 | 174,00 | 174,30 | -0,06% | 296,00 |
| 09.02.2024 | 175,40 | 176,60 | 174,40 | 174,40 | -0,80% | 560,00 |
| 08.02.2024 | 175,80 | 176,60 | 175,70 | 175,80 | -0,57% | 81,00 |
| 07.02.2024 | 175,40 | 176,80 | 175,20 | 176,80 | 0,63% | 670,00 |
| 06.02.2024 | 175,00 | 176,40 | 175,00 | 175,70 | 0,17% | 87,00 |
| 05.02.2024 | 174,00 | 175,40 | 174,00 | 175,40 | 0,75% | 44,00 |
| 02.02.2024 | 172,90 | 174,10 | 172,90 | 174,10 | 0,75% | 28,00 |
| 01.02.2024 | 171,60 | 172,80 | 171,60 | 172,80 | 0,88% | 3,00 |
| 31.01.2024 | 172,60 | 173,20 | 171,00 | 171,30 | -0,29% | 530,00 |
| 30.01.2024 | 171,50 | 171,80 | 170,60 | 171,80 | 0,17% | 32,00 |
| 29.01.2024 | 170,80 | 171,80 | 170,80 | 171,50 | 0,41% | 82,00 |
| 26.01.2024 | 170,70 | 170,90 | 170,10 | 170,80 | 0,35% | 210,00 |
| 25.01.2024 | 168,90 | 170,20 | 168,20 | 170,20 | 0,18% | 57,00 |
| 24.01.2024 | 170,60 | 170,60 | 169,90 | 169,90 | -0,59% | 85,00 |
| 23.01.2024 | 169,00 | 170,90 | 169,00 | 170,90 | 1,67% | 170,00 |
| 22.01.2024 | 168,90 | 169,70 | 168,10 | 168,10 | -0,06% | 597,00 |
| 19.01.2024 | 168,20 | 168,20 | 168,20 | 168,20 | 1,26% | - |
| 18.01.2024 | 166,10 | 166,10 | 166,10 | 166,10 | -1,07% | - |
| 17.01.2024 | 165,40 | 168,70 | 165,10 | 167,90 | 1,02% | 104,00 |
| 16.01.2024 | 165,60 | 166,90 | 165,60 | 166,20 | -0,18% | 26,00 |
| 15.01.2024 | 165,90 | 166,50 | 165,60 | 166,50 | 0,91% | 226,00 |
| 12.01.2024 | 162,90 | 165,00 | 162,90 | 165,00 | 0,92% | 49,00 |
| 11.01.2024 | 163,10 | 163,50 | 163,10 | 163,50 | 0,37% | 3,00 |
| 10.01.2024 | 162,50 | 163,00 | 162,30 | 162,90 | 0,06% | 415,00 |
| 09.01.2024 | 162,20 | 162,80 | 162,10 | 162,80 | 0,80% | 65,00 |
| 08.01.2024 | 161,50 | 161,50 | 161,50 | 161,50 | -0,98% | - |
| 05.01.2024 | 163,10 | 163,10 | 163,10 | 163,10 | -0,73% | - |
| 04.01.2024 | 163,20 | 164,70 | 163,20 | 164,30 | 0,49% | 22,00 |
| 03.01.2024 | 163,40 | 165,70 | 163,40 | 163,50 | -0,30% | 444,00 |
| 02.01.2024 | 162,80 | 164,00 | 162,10 | 164,00 | 2,05% | 55,00 |
| 29.12.2023 | 160,70 | 161,50 | 160,70 | 160,70 | 0,31% | 86,00 |
| 28.12.2023 | 159,60 | 160,20 | 159,20 | 160,20 | -0,25% | 105,00 |
| 27.12.2023 | 160,50 | 160,60 | 160,50 | 160,60 | -0,19% | 50,00 |
| 22.12.2023 | 160,10 | 160,90 | 160,10 | 160,90 | -0,19% | 56,00 |
| 21.12.2023 | 160,70 | 161,60 | 160,70 | 161,20 | -0,25% | 61,00 |
| 20.12.2023 | 161,70 | 161,70 | 161,60 | 161,60 | -0,55% | 29,00 |
| 19.12.2023 | 162,20 | 162,50 | 162,20 | 162,50 | 0,00% | 30,00 |
| 18.12.2023 | 159,80 | 162,50 | 159,80 | 162,50 | 0,68% | 31,00 |
| 15.12.2023 | 160,60 | 161,40 | 160,60 | 161,40 | 0,87% | 30,00 |