147,860€
0,20%
Echtzeit-Aktienkurs Waste Connections
Bid:
Ask:
Aktienkurse zur Waste Connections Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 147,65 | 149,43 | 146,48 | 147,83 | 0,18% | - |
| 02.07.2026 | 144,76 | 148,06 | 142,85 | 147,57 | 2,16% | - |
| 01.07.2026 | 145,94 | 147,54 | 144,04 | 144,45 | -0,88% | - |
| 30.06.2026 | 146,31 | 146,90 | 144,87 | 145,73 | -0,12% | - |
| 29.06.2026 | 147,53 | 148,38 | 144,81 | 145,91 | -1,30% | 7,00 |
| 26.06.2026 | 146,18 | 149,56 | 145,13 | 147,83 | 0,78% | 354,00 |
| 25.06.2026 | 146,55 | 149,27 | 145,70 | 146,69 | 0,21% | 32,00 |
| 24.06.2026 | 140,08 | 147,22 | 139,74 | 146,38 | 4,54% | - |
| 23.06.2026 | 134,14 | 140,51 | 133,40 | 140,02 | 4,29% | 15,00 |
| 22.06.2026 | 134,40 | 135,01 | 133,63 | 134,26 | 0,58% | - |
| 19.06.2026 | 134,14 | 135,38 | 133,37 | 133,48 | -0,54% | - |
| 18.06.2026 | 134,87 | 136,14 | 132,88 | 134,21 | -0,12% | - |
| 17.06.2026 | 135,30 | 136,34 | 134,03 | 134,37 | -0,33% | - |
| 16.06.2026 | 133,72 | 135,25 | 132,87 | 134,82 | 1,51% | - |
| 15.06.2026 | 134,96 | 135,40 | 132,59 | 132,82 | -1,35% | - |
| 12.06.2026 | 134,27 | 135,38 | 133,85 | 134,64 | 0,01% | - |
| 11.06.2026 | 137,71 | 138,58 | 134,47 | 134,62 | -2,65% | - |
| 10.06.2026 | 136,59 | 138,28 | 135,29 | 138,28 | 1,53% | 32,00 |
| 09.06.2026 | 133,13 | 137,47 | 133,00 | 136,19 | 1,54% | 240,00 |
| 08.06.2026 | 133,49 | 135,58 | 133,09 | 134,12 | -1,00% | 16,00 |
| 05.06.2026 | 132,60 | 136,18 | 131,48 | 135,47 | 2,64% | - |
| 04.06.2026 | 130,11 | 132,57 | 129,46 | 131,98 | 1,42% | - |
| 03.06.2026 | 128,24 | 131,32 | 127,87 | 130,13 | 1,87% | - |
| 02.06.2026 | 128,52 | 128,91 | 126,28 | 127,74 | -0,77% | - |
| 01.06.2026 | 127,94 | 129,84 | 127,81 | 128,73 | 0,59% | - |
| 29.05.2026 | 129,67 | 130,03 | 127,86 | 127,97 | -1,46% | 1,00 |
| 28.05.2026 | 130,35 | 132,52 | 129,85 | 129,86 | -0,85% | - |
| 27.05.2026 | 132,00 | 133,24 | 130,74 | 130,97 | -1,08% | - |
| 26.05.2026 | 134,48 | 134,62 | 132,10 | 132,40 | -1,33% | - |
| 25.05.2026 | 134,26 | 135,00 | 134,00 | 134,18 | 0,29% | 25,00 |
| 22.05.2026 | 134,14 | 135,28 | 133,58 | 133,79 | -0,48% | - |
| 21.05.2026 | 135,06 | 135,86 | 133,34 | 134,43 | -0,53% | - |
| 20.05.2026 | 135,72 | 136,52 | 134,60 | 135,15 | -1,47% | - |
| 19.05.2026 | 136,56 | 139,56 | 136,12 | 137,16 | 0,47% | - |
| 18.05.2026 | 134,72 | 136,65 | 133,41 | 136,52 | 1,38% | - |
| 15.05.2026 | 132,76 | 136,06 | 132,59 | 134,66 | 1,56% | - |
| 14.05.2026 | 129,91 | 133,37 | 129,88 | 132,59 | 2,64% | 1,00 |
| 13.05.2026 | 128,83 | 130,26 | 127,10 | 129,18 | -0,35% | - |
| 12.05.2026 | 129,51 | 130,78 | 128,14 | 129,63 | 0,78% | 10,00 |
| 11.05.2026 | 128,84 | 130,46 | 127,53 | 128,63 | -0,61% | 1,00 |
| 08.05.2026 | 130,99 | 131,64 | 128,97 | 129,42 | -1,50% | - |
| 07.05.2026 | 130,74 | 131,57 | 129,74 | 131,39 | 0,44% | - |
| 06.05.2026 | 134,83 | 134,83 | 130,45 | 130,82 | -2,92% | 38,00 |
| 05.05.2026 | 137,37 | 137,78 | 134,58 | 134,75 | -1,76% | - |
| 04.05.2026 | 137,56 | 138,54 | 136,13 | 137,16 | -1,96% | 10,00 |
| 30.04.2026 | 140,24 | 141,02 | 138,89 | 139,90 | 0,27% | - |
| 29.04.2026 | 139,62 | 140,27 | 137,74 | 139,53 | 0,62% | 15,00 |
| 28.04.2026 | 137,92 | 140,43 | 137,19 | 138,67 | 0,42% | - |
| 27.04.2026 | 141,67 | 142,26 | 137,92 | 138,09 | -2,60% | 1,00 |
| 24.04.2026 | 144,56 | 145,51 | 141,77 | 141,77 | -1,71% | 2,00 |
| 23.04.2026 | 133,77 | 145,66 | 133,77 | 144,24 | 8,05% | 20,00 |
| 22.04.2026 | 134,52 | 135,44 | 132,61 | 133,49 | -0,59% | - |
| 21.04.2026 | 135,77 | 136,98 | 133,24 | 134,28 | -1,25% | - |
| 20.04.2026 | 135,81 | 136,64 | 135,04 | 135,98 | -0,01% | - |
| 17.04.2026 | 135,79 | 136,24 | 134,06 | 135,99 | -0,04% | - |
| 16.04.2026 | 135,42 | 137,72 | 135,37 | 136,05 | 0,45% | 70,00 |
| 15.04.2026 | 135,30 | 136,44 | 134,59 | 135,44 | 0,40% | - |
| 14.04.2026 | 137,53 | 138,22 | 134,54 | 134,90 | -1,88% | - |
| 13.04.2026 | 137,42 | 139,57 | 136,67 | 137,49 | -0,10% | - |
| 10.04.2026 | 140,02 | 140,64 | 137,23 | 137,63 | -1,64% | - |
| 09.04.2026 | 139,78 | 140,78 | 139,09 | 139,93 | 0,21% | - |
| 08.04.2026 | 141,42 | 142,66 | 138,61 | 139,63 | -1,23% | - |
| 07.04.2026 | 144,00 | 144,00 | 140,94 | 141,37 | -1,91% | - |
| 02.04.2026 | 140,50 | 144,48 | 140,00 | 144,13 | 2,43% | - |
| 01.04.2026 | 140,58 | 142,15 | 139,98 | 140,70 | 0,90% | - |
| 31.03.2026 | 141,23 | 142,30 | 138,93 | 139,45 | -1,10% | - |
| 30.03.2026 | 135,93 | 141,40 | 135,48 | 141,00 | 3,68% | - |
| 27.03.2026 | 136,25 | 136,98 | 135,75 | 136,00 | -0,26% | - |
| 26.03.2026 | 135,55 | 138,15 | 135,20 | 136,35 | 0,85% | - |
| 25.03.2026 | 135,90 | 137,65 | 133,90 | 135,20 | -2,01% | - |
| 24.03.2026 | 139,73 | 140,18 | 137,55 | 137,98 | -2,16% | 2,00 |
| 23.03.2026 | 140,50 | 141,88 | 137,02 | 141,02 | -0,32% | 180,00 |
| 20.03.2026 | 142,58 | 143,65 | 140,98 | 141,48 | -0,19% | - |
| 19.03.2026 | 142,88 | 144,02 | 141,75 | 141,75 | -1,06% | - |
| 18.03.2026 | 144,80 | 145,50 | 142,95 | 143,27 | -1,17% | 1,00 |
| 17.03.2026 | 145,33 | 146,70 | 144,83 | 144,98 | -0,22% | - |
| 16.03.2026 | 146,15 | 146,30 | 144,48 | 145,30 | -0,03% | - |
| 13.03.2026 | 145,30 | 146,35 | 145,10 | 145,35 | -0,24% | - |
| 12.03.2026 | 144,02 | 147,40 | 143,52 | 145,70 | 1,39% | - |
| 11.03.2026 | 142,58 | 144,68 | 142,20 | 143,70 | 0,86% | - |
| 10.03.2026 | 147,55 | 148,45 | 140,93 | 142,48 | -3,73% | - |
| 09.03.2026 | 145,73 | 148,10 | 144,90 | 148,00 | 0,58% | - |
| 06.03.2026 | 147,05 | 147,95 | 145,73 | 147,15 | 0,53% | - |
| 05.03.2026 | 145,95 | 146,90 | 144,68 | 146,38 | -0,39% | - |
| 04.03.2026 | 148,60 | 149,68 | 146,58 | 146,95 | -1,56% | - |
| 03.03.2026 | 148,15 | 149,60 | 147,05 | 149,27 | 0,84% | - |
| 02.03.2026 | 144,25 | 148,77 | 144,25 | 148,02 | 1,53% | - |
| 27.02.2026 | 143,52 | 145,85 | 142,08 | 145,80 | 1,73% | - |
| 26.02.2026 | 141,08 | 143,93 | 140,52 | 143,33 | 1,61% | 1,00 |
| 25.02.2026 | 140,55 | 141,77 | 139,80 | 141,05 | 0,57% | - |
| 24.02.2026 | 138,25 | 141,75 | 138,25 | 140,25 | 0,83% | 4,00 |
| 23.02.2026 | 138,85 | 139,25 | 137,80 | 139,10 | 0,36% | - |
| 20.02.2026 | 141,43 | 141,43 | 137,93 | 138,60 | -1,74% | - |
| 19.02.2026 | 138,08 | 141,40 | 137,60 | 141,05 | 2,32% | - |
| 18.02.2026 | 136,23 | 138,10 | 134,15 | 137,85 | 1,36% | 1,00 |
| 17.02.2026 | 135,27 | 137,88 | 134,08 | 136,00 | 0,52% | 79,00 |
| 16.02.2026 | 135,13 | 135,58 | 135,00 | 135,30 | -0,44% | - |
| 13.02.2026 | 132,77 | 136,58 | 132,60 | 135,90 | 3,46% | - |
| 12.02.2026 | 144,98 | 145,48 | 131,35 | 131,35 | -9,55% | 10,00 |
| 11.02.2026 | 142,75 | 145,40 | 142,75 | 145,23 | 0,68% | - |