181,450€
-2,29%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 184,35 | 185,00 | 182,27 | 182,73 | -1,60% | 122,00 |
| 28.05.2026 | 185,60 | 185,70 | 185,35 | 185,70 | 0,60% | 408,00 |
| 27.05.2026 | 184,85 | 184,85 | 184,60 | 184,60 | -0,81% | 36,00 |
| 26.05.2026 | 186,70 | 187,45 | 185,90 | 186,10 | -0,19% | 155,00 |
| 25.05.2026 | 187,00 | 187,00 | 186,45 | 186,45 | -0,51% | 7,00 |
| 22.05.2026 | 187,40 | 187,40 | 187,40 | 187,40 | -0,24% | - |
| 21.05.2026 | 188,80 | 188,80 | 187,85 | 187,85 | -0,61% | 105,00 |
| 20.05.2026 | 192,10 | 192,30 | 189,00 | 189,00 | -3,67% | 225,00 |
| 19.05.2026 | 191,10 | 196,20 | 191,10 | 196,20 | 4,20% | 107,00 |
| 18.05.2026 | 189,00 | 189,10 | 188,30 | 188,30 | -1,02% | 27,00 |
| 15.05.2026 | 187,90 | 190,25 | 187,90 | 190,25 | 1,55% | 364,00 |
| 14.05.2026 | 185,15 | 187,35 | 185,15 | 187,35 | 2,60% | 120,00 |
| 13.05.2026 | 185,10 | 186,20 | 182,60 | 182,60 | -2,33% | 62,00 |
| 12.05.2026 | 181,75 | 186,95 | 181,75 | 186,95 | 2,80% | 132,00 |
| 11.05.2026 | 183,60 | 183,60 | 181,55 | 181,85 | -1,52% | 336,00 |
| 08.05.2026 | 189,35 | 189,35 | 184,65 | 184,65 | -2,12% | 162,00 |
| 07.05.2026 | 187,95 | 188,65 | 187,05 | 188,65 | 0,13% | 259,00 |
| 06.05.2026 | 190,90 | 191,95 | 188,35 | 188,40 | -2,08% | 139,00 |
| 05.05.2026 | 194,50 | 195,80 | 192,40 | 192,40 | -1,51% | 281,00 |
| 04.05.2026 | 194,60 | 196,40 | 194,00 | 195,35 | -1,11% | 162,00 |
| 30.04.2026 | 196,10 | 197,55 | 196,10 | 197,55 | 2,36% | 972,00 |
| 29.04.2026 | 194,00 | 194,05 | 193,00 | 193,00 | -0,39% | 356,00 |
| 28.04.2026 | 193,05 | 196,10 | 193,05 | 193,75 | 0,23% | 51,00 |
| 27.04.2026 | 195,75 | 195,75 | 193,30 | 193,30 | -3,28% | 216,00 |
| 24.04.2026 | 198,25 | 200,60 | 198,25 | 199,85 | 4,14% | 63,00 |
| 23.04.2026 | 191,30 | 191,90 | 191,30 | 191,90 | 0,81% | 46,00 |
| 22.04.2026 | 190,00 | 192,15 | 190,00 | 190,35 | 0,37% | 427,00 |
| 21.04.2026 | 190,30 | 191,70 | 189,40 | 189,65 | -0,37% | 97,00 |
| 20.04.2026 | 190,35 | 190,35 | 190,35 | 190,35 | 0,29% | - |
| 17.04.2026 | 190,10 | 190,50 | 187,70 | 189,80 | -0,52% | 350,00 |
| 16.04.2026 | 190,35 | 190,80 | 190,35 | 190,80 | 0,42% | 15,00 |
| 15.04.2026 | 192,60 | 193,50 | 190,00 | 190,00 | -2,31% | 214,00 |
| 14.04.2026 | 195,90 | 196,75 | 194,50 | 194,50 | -0,46% | 390,00 |
| 13.04.2026 | 195,10 | 196,00 | 195,10 | 195,40 | -0,31% | 58,00 |
| 10.04.2026 | 198,90 | 199,50 | 196,00 | 196,00 | -1,06% | 60,00 |
| 09.04.2026 | 197,60 | 198,20 | 197,60 | 198,10 | 0,33% | 51,00 |
| 08.04.2026 | 201,60 | 201,60 | 194,50 | 197,45 | -2,97% | 226,00 |
| 07.04.2026 | 202,10 | 203,50 | 202,10 | 203,50 | 0,02% | 11,00 |
| 02.04.2026 | 199,98 | 203,45 | 199,50 | 203,45 | 2,78% | 224,00 |
| 01.04.2026 | 199,14 | 199,74 | 197,94 | 197,94 | -0,46% | 411,00 |
| 31.03.2026 | 200,10 | 202,05 | 198,72 | 198,86 | 1,41% | 137,00 |
| 30.03.2026 | 195,50 | 196,54 | 195,50 | 196,10 | -0,88% | 171,00 |
| 27.03.2026 | 196,10 | 197,84 | 196,04 | 197,84 | 0,36% | 272,00 |
| 26.03.2026 | 194,56 | 197,14 | 193,66 | 197,14 | 2,30% | 122,00 |
| 25.03.2026 | 194,00 | 195,80 | 192,70 | 192,70 | -1,18% | 205,00 |
| 24.03.2026 | 196,26 | 196,26 | 195,00 | 195,00 | -0,73% | 132,00 |
| 23.03.2026 | 198,82 | 201,60 | 196,44 | 196,44 | -1,95% | 641,00 |
| 20.03.2026 | 200,85 | 202,10 | 200,35 | 200,35 | -0,69% | 31,00 |
| 19.03.2026 | 203,60 | 203,90 | 201,75 | 201,75 | -1,44% | 156,00 |
| 18.03.2026 | 203,95 | 204,70 | 203,95 | 204,70 | -0,97% | 54,00 |
| 17.03.2026 | 206,60 | 206,70 | 206,60 | 206,70 | 0,12% | 25,00 |
| 16.03.2026 | 209,25 | 209,25 | 206,45 | 206,45 | 0,34% | 103,00 |
| 13.03.2026 | 205,75 | 205,75 | 205,75 | 205,75 | 0,86% | - |
| 12.03.2026 | 204,00 | 204,00 | 204,00 | 204,00 | -0,24% | - |
| 11.03.2026 | 202,45 | 204,50 | 202,45 | 204,50 | 0,39% | 185,00 |
| 10.03.2026 | 211,00 | 213,30 | 203,70 | 203,70 | -4,46% | 28,00 |
| 09.03.2026 | 211,00 | 213,20 | 211,00 | 213,20 | 0,76% | 290,00 |
| 06.03.2026 | 211,65 | 211,65 | 211,60 | 211,60 | 0,91% | 118,00 |
| 05.03.2026 | 209,70 | 209,70 | 209,70 | 209,70 | 0,22% | - |
| 04.03.2026 | 209,05 | 210,35 | 208,95 | 209,25 | -0,19% | 430,00 |
| 03.03.2026 | 207,55 | 209,65 | 207,55 | 209,65 | 0,43% | 573,00 |
| 02.03.2026 | 203,85 | 208,75 | 203,55 | 208,75 | 4,38% | 889,00 |
| 27.02.2026 | 197,44 | 200,00 | 197,44 | 200,00 | 2,60% | 217,00 |
| 26.02.2026 | 192,68 | 194,94 | 192,68 | 194,94 | -0,23% | 65,00 |
| 25.02.2026 | 194,06 | 195,38 | 194,06 | 195,38 | -1,06% | 152,00 |
| 24.02.2026 | 195,32 | 199,04 | 195,32 | 197,48 | 0,94% | 392,00 |
| 23.02.2026 | 194,12 | 195,64 | 194,12 | 195,64 | -0,41% | 205,00 |
| 20.02.2026 | 198,00 | 199,20 | 196,20 | 196,44 | -1,44% | 316,00 |
| 19.02.2026 | 197,92 | 202,15 | 197,92 | 199,32 | 1,18% | 549,00 |
| 18.02.2026 | 198,08 | 199,30 | 197,00 | 197,00 | -0,72% | 173,00 |
| 17.02.2026 | 197,74 | 199,02 | 197,74 | 198,42 | 0,06% | 200,00 |
| 16.02.2026 | 198,04 | 198,30 | 197,34 | 198,30 | 0,31% | 140,00 |
| 13.02.2026 | 194,38 | 197,68 | 194,38 | 197,68 | -0,32% | 62,00 |
| 12.02.2026 | 197,40 | 198,32 | 197,14 | 198,32 | 0,24% | 67,00 |
| 11.02.2026 | 194,00 | 197,84 | 194,00 | 197,84 | 1,97% | 258,00 |
| 10.02.2026 | 192,70 | 194,64 | 192,70 | 194,02 | 0,77% | 224,00 |
| 09.02.2026 | 191,22 | 192,92 | 190,50 | 192,54 | 0,28% | 387,00 |
| 06.02.2026 | 191,96 | 192,00 | 191,96 | 192,00 | -0,71% | 11,00 |
| 05.02.2026 | 192,90 | 193,38 | 192,70 | 193,38 | -0,26% | 28,00 |
| 04.02.2026 | 189,76 | 193,88 | 189,76 | 193,88 | 1,91% | 155,00 |
| 03.02.2026 | 188,54 | 192,18 | 187,62 | 190,24 | 0,77% | 136,00 |
| 02.02.2026 | 186,48 | 189,60 | 186,48 | 188,78 | 2,51% | 170,00 |
| 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 |