196,925€
0,27%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 206,30 | 206,30 | 196,40 | 196,40 | -7,27% | 125,00 |
| 29.07.2026 | 205,30 | 211,80 | 205,30 | 211,80 | -1,03% | 171,00 |
| 28.07.2026 | 209,10 | 214,00 | 209,10 | 214,00 | 2,98% | 69,00 |
| 27.07.2026 | 207,50 | 207,80 | 207,50 | 207,80 | -0,95% | 85,00 |
| 24.07.2026 | 207,90 | 209,80 | 207,90 | 209,80 | 1,50% | 383,00 |
| 23.07.2026 | 206,70 | 206,70 | 206,70 | 206,70 | 1,32% | - |
| 22.07.2026 | 204,00 | 204,00 | 204,00 | 204,00 | -2,16% | - |
| 21.07.2026 | 208,30 | 209,00 | 208,30 | 208,50 | 0,00% | 130,00 |
| 20.07.2026 | 208,80 | 208,80 | 208,50 | 208,50 | -2,48% | 82,00 |
| 17.07.2026 | 211,50 | 214,50 | 211,50 | 213,80 | 1,42% | 56,00 |
| 16.07.2026 | 202,70 | 211,00 | 202,70 | 210,80 | 3,03% | 33,00 |
| 15.07.2026 | 204,40 | 206,40 | 204,40 | 204,60 | -1,02% | 14,00 |
| 14.07.2026 | 207,00 | 207,60 | 206,70 | 206,70 | -0,14% | 176,00 |
| 13.07.2026 | 206,00 | 207,00 | 205,80 | 207,00 | 1,62% | 56,00 |
| 10.07.2026 | 202,00 | 203,70 | 202,00 | 203,70 | -0,73% | 8,00 |
| 09.07.2026 | 204,30 | 205,20 | 204,30 | 205,20 | -0,77% | 48,00 |
| 08.07.2026 | 206,80 | 206,80 | 206,80 | 206,80 | 0,10% | - |
| 07.07.2026 | 200,40 | 206,60 | 200,40 | 206,60 | 3,46% | 115,00 |
| 06.07.2026 | 200,30 | 201,00 | 199,70 | 199,70 | -0,45% | 130,00 |
| 03.07.2026 | 201,90 | 201,90 | 200,60 | 200,60 | -0,15% | 146,00 |
| 02.07.2026 | 196,40 | 200,90 | 196,05 | 200,90 | 3,18% | 389,00 |
| 01.07.2026 | 194,60 | 195,50 | 194,60 | 194,70 | -0,38% | 51,00 |
| 30.06.2026 | 195,25 | 195,65 | 195,00 | 195,45 | -0,23% | 181,00 |
| 29.06.2026 | 197,80 | 198,70 | 195,90 | 195,90 | -0,53% | 726,00 |
| 26.06.2026 | 196,15 | 196,95 | 196,15 | 196,95 | 0,66% | 30,00 |
| 25.06.2026 | 195,00 | 197,65 | 195,00 | 195,65 | -0,53% | 98,00 |
| 24.06.2026 | 191,85 | 197,95 | 191,85 | 196,70 | 2,90% | 104,00 |
| 23.06.2026 | 186,55 | 191,15 | 186,55 | 191,15 | 1,73% | 271,00 |
| 22.06.2026 | 187,00 | 187,90 | 186,40 | 187,90 | 0,51% | 300,00 |
| 19.06.2026 | 187,00 | 187,80 | 186,70 | 186,95 | -0,03% | 74,00 |
| 18.06.2026 | 187,85 | 188,95 | 187,00 | 187,00 | -0,35% | 82,00 |
| 17.06.2026 | 187,65 | 187,65 | 187,65 | 187,65 | -0,24% | - |
| 16.06.2026 | 187,20 | 188,20 | 186,30 | 188,10 | 0,48% | 428,00 |
| 15.06.2026 | 188,40 | 188,40 | 186,90 | 187,20 | -1,19% | 211,00 |
| 12.06.2026 | 189,00 | 189,45 | 189,00 | 189,45 | -3,05% | 12,00 |
| 11.06.2026 | 193,95 | 195,45 | 193,95 | 195,40 | 0,54% | 101,00 |
| 10.06.2026 | 191,35 | 194,35 | 190,50 | 194,35 | 2,91% | 19,00 |
| 09.06.2026 | 186,70 | 188,85 | 186,70 | 188,85 | -0,21% | 40,00 |
| 08.06.2026 | 191,00 | 191,00 | 189,25 | 189,25 | 1,18% | 281,00 |
| 05.06.2026 | 187,30 | 187,30 | 187,05 | 187,05 | -1,42% | 10,00 |
| 04.06.2026 | 187,85 | 190,55 | 187,85 | 189,75 | 1,63% | 174,00 |
| 03.06.2026 | 182,00 | 186,70 | 181,80 | 186,70 | 2,92% | 209,00 |
| 02.06.2026 | 182,40 | 183,40 | 181,00 | 181,40 | -0,33% | 67,00 |
| 01.06.2026 | 181,45 | 182,40 | 181,45 | 182,00 | -1,06% | 600,00 |
| 29.05.2026 | 184,00 | 185,00 | 183,95 | 183,95 | -0,94% | 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 |