204,625€
-0,35%
Echtzeit-Aktienkurs Waste Management
Bid:
Ask:
Aktienkurse zur Waste Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 207,23 | 207,63 | 204,43 | 204,63 | -0,67% | 1.120,00 |
| 16.03.2026 | 209,63 | 210,30 | 204,98 | 206,00 | -1,35% | 200,00 |
| 13.03.2026 | 205,70 | 209,98 | 205,45 | 208,83 | 0,71% | - |
| 12.03.2026 | 204,50 | 210,20 | 203,63 | 207,35 | 1,44% | - |
| 11.03.2026 | 203,88 | 205,20 | 202,02 | 204,40 | 0,43% | 1.887,00 |
| 10.03.2026 | 212,30 | 213,15 | 201,98 | 203,52 | -3,82% | 1.343,00 |
| 09.03.2026 | 210,83 | 213,95 | 209,52 | 211,60 | -0,18% | 499,00 |
| 06.03.2026 | 212,08 | 213,75 | 210,95 | 211,98 | -0,01% | 2.739,00 |
| 05.03.2026 | 209,85 | 212,00 | 207,83 | 212,00 | 1,12% | 2.147,00 |
| 04.03.2026 | 209,00 | 210,88 | 207,60 | 209,65 | 0,07% | 706,00 |
| 03.03.2026 | 207,38 | 211,05 | 206,10 | 209,50 | 0,75% | 3.095,00 |
| 02.03.2026 | 204,02 | 209,23 | 203,58 | 207,95 | 2,04% | 2.168,00 |
| 27.02.2026 | 197,40 | 204,08 | 196,64 | 203,80 | 3,04% | - |
| 26.02.2026 | 192,69 | 198,24 | 192,69 | 197,78 | 2,32% | 2.170,00 |
| 25.02.2026 | 194,48 | 195,43 | 192,54 | 193,29 | -0,89% | 1.100,00 |
| 24.02.2026 | 196,00 | 198,69 | 194,73 | 195,02 | -0,27% | 1.553,00 |
| 23.02.2026 | 193,96 | 196,56 | 193,96 | 195,55 | 0,08% | 541,00 |
| 20.02.2026 | 198,77 | 200,97 | 194,95 | 195,40 | -1,44% | 286,00 |
| 19.02.2026 | 198,50 | 202,80 | 198,16 | 198,26 | -0,16% | 771,00 |
| 18.02.2026 | 198,62 | 199,63 | 195,98 | 198,58 | 0,08% | 2.144,00 |
| 17.02.2026 | 197,90 | 201,58 | 196,97 | 198,43 | 0,26% | 69,00 |
| 16.02.2026 | 197,92 | 198,06 | 194,55 | 197,91 | 0,22% | 415,00 |
| 13.02.2026 | 194,53 | 199,14 | 194,52 | 197,47 | 1,30% | 480,00 |
| 12.02.2026 | 198,07 | 198,91 | 194,08 | 194,94 | -1,14% | 1.483,00 |
| 11.02.2026 | 194,78 | 198,60 | 194,28 | 197,18 | 1,21% | 900,00 |
| 10.02.2026 | 193,52 | 196,07 | 192,27 | 194,83 | 0,69% | 620,00 |
| 09.02.2026 | 191,50 | 193,55 | 189,49 | 193,50 | 0,83% | 3.676,00 |
| 06.02.2026 | 191,98 | 194,73 | 190,84 | 191,91 | -0,17% | 1.450,00 |
| 05.02.2026 | 192,01 | 194,49 | 191,25 | 192,24 | 0,21% | 6.699,00 |
| 04.02.2026 | 190,56 | 194,71 | 189,45 | 191,84 | 0,96% | 52,00 |
| 03.02.2026 | 189,04 | 192,42 | 187,94 | 190,02 | 0,38% | 1.503,00 |
| 02.02.2026 | 186,41 | 189,59 | 186,33 | 189,30 | 0,97% | 429,00 |
| 30.01.2026 | 186,22 | 187,51 | 183,47 | 187,49 | 0,63% | 347,00 |
| 29.01.2026 | 188,50 | 193,44 | 184,73 | 186,31 | -3,87% | 417,00 |
| 28.01.2026 | 192,93 | 195,36 | 191,51 | 193,81 | 0,77% | 207,00 |
| 27.01.2026 | 193,74 | 195,03 | 190,98 | 192,33 | -0,76% | 4.366,00 |
| 26.01.2026 | 193,32 | 194,68 | 192,02 | 193,81 | 0,06% | 952,00 |
| 23.01.2026 | 195,02 | 195,47 | 193,44 | 193,70 | -0,44% | 1.700,00 |
| 22.01.2026 | 193,83 | 195,39 | 193,00 | 194,56 | 0,40% | 3.647,00 |
| 21.01.2026 | 188,49 | 193,81 | 187,09 | 193,78 | 2,63% | 8.651,00 |
| 20.01.2026 | 188,66 | 189,69 | 186,38 | 188,81 | 0,29% | 200,00 |
| 19.01.2026 | 189,15 | 189,96 | 188,27 | 188,27 | -1,31% | 2.040,00 |
| 16.01.2026 | 189,55 | 190,86 | 188,40 | 190,77 | 0,69% | - |
| 15.01.2026 | 187,70 | 189,48 | 183,95 | 189,46 | 0,84% | 85,00 |
| 14.01.2026 | 185,48 | 187,88 | 184,96 | 187,88 | 1,20% | 420,00 |
| 13.01.2026 | 187,36 | 187,98 | 184,59 | 185,65 | -0,92% | 1.035,00 |
| 12.01.2026 | 188,75 | 189,67 | 187,07 | 187,37 | -1,24% | 3.316,00 |
| 09.01.2026 | 187,02 | 191,10 | 186,84 | 189,72 | 1,45% | 430,00 |
| 08.01.2026 | 184,63 | 188,14 | 184,56 | 187,00 | 1,12% | 1.925,00 |
| 07.01.2026 | 187,36 | 188,50 | 184,92 | 184,92 | -1,34% | 2.315,00 |
| 06.01.2026 | 187,00 | 188,60 | 185,32 | 187,44 | 0,26% | - |
| 05.01.2026 | 187,06 | 187,36 | 183,98 | 186,96 | 0,62% | 220,00 |
| 02.01.2026 | 187,27 | 188,62 | 184,99 | 185,80 | -1,39% | 521,00 |
| 30.12.2025 | 188,72 | 189,18 | 188,25 | 188,42 | 0,30% | 49,00 |
| 29.12.2025 | 187,80 | 189,66 | 187,34 | 187,86 | 0,51% | 45,00 |
| 23.12.2025 | 186,47 | 187,50 | 183,98 | 186,90 | 1,54% | 36,00 |
| 22.12.2025 | 184,77 | 186,93 | 182,70 | 184,06 | -1,06% | 43,00 |
| 19.12.2025 | 186,10 | 186,57 | 184,85 | 186,04 | -0,74% | 43,00 |
| 18.12.2025 | 187,12 | 188,34 | 185,83 | 187,42 | 0,46% | 6,00 |
| 17.12.2025 | 186,90 | 188,13 | 186,01 | 186,56 | -0,10% | 20,00 |
| 16.12.2025 | 186,51 | 187,16 | 185,52 | 186,74 | 0,41% | 180,00 |
| 15.12.2025 | 183,85 | 186,04 | 182,67 | 185,98 | 2,33% | 56,00 |
| 12.12.2025 | 180,95 | 184,68 | 180,62 | 181,74 | 1,62% | 30,00 |
| 11.12.2025 | 179,48 | 181,32 | 178,46 | 178,84 | -0,26% | 181,00 |
| 10.12.2025 | 179,94 | 180,20 | 178,30 | 179,30 | -0,40% | 70,00 |
| 09.12.2025 | 180,65 | 182,63 | 179,81 | 180,02 | -1,94% | 36,00 |
| 08.12.2025 | 182,97 | 183,96 | 180,44 | 183,58 | 0,05% | 25,00 |
| 05.12.2025 | 183,09 | 185,16 | 182,55 | 183,48 | -0,12% | 10,00 |
| 04.12.2025 | 185,63 | 186,21 | 183,25 | 183,70 | -0,50% | - |
| 03.12.2025 | 185,19 | 186,48 | 184,18 | 184,62 | -0,10% | 24,00 |
| 02.12.2025 | 185,85 | 186,76 | 183,87 | 184,80 | -0,93% | 59,00 |
| 01.12.2025 | 187,26 | 188,80 | 185,77 | 186,54 | -0,48% | 20,00 |
| 28.11.2025 | 188,67 | 189,23 | 186,64 | 187,44 | -0,37% | - |
| 27.11.2025 | 187,44 | 189,00 | 187,42 | 188,14 | 0,36% | 44,00 |
| 26.11.2025 | 186,89 | 188,37 | 186,58 | 187,46 | 0,44% | - |
| 25.11.2025 | 183,75 | 187,29 | 183,19 | 186,64 | 1,30% | 4,00 |
| 24.11.2025 | 187,90 | 189,80 | 183,73 | 184,24 | -2,21% | 1.004,00 |
| 21.11.2025 | 188,28 | 189,72 | 185,92 | 188,40 | 1,34% | 52,00 |
| 20.11.2025 | 185,51 | 188,63 | 185,51 | 185,90 | -0,83% | 10,00 |
| 19.11.2025 | 182,34 | 188,38 | 182,27 | 187,46 | 4,41% | - |
| 18.11.2025 | 178,74 | 182,70 | 178,59 | 179,54 | -0,44% | 14,00 |
| 17.11.2025 | 180,24 | 180,95 | 179,08 | 180,34 | -0,06% | 384,00 |
| 14.11.2025 | 176,01 | 181,49 | 175,81 | 180,44 | 1,66% | 70,00 |
| 13.11.2025 | 176,25 | 178,45 | 174,30 | 177,50 | 0,84% | 159,00 |
| 12.11.2025 | 175,69 | 177,82 | 175,53 | 176,02 | 0,51% | 2,00 |
| 11.11.2025 | 173,52 | 175,69 | 172,94 | 175,12 | 0,89% | 18,00 |
| 10.11.2025 | 174,61 | 175,07 | 171,23 | 173,58 | 0,32% | 30,00 |
| 07.11.2025 | 173,25 | 174,82 | 172,39 | 173,02 | 0,08% | 87,00 |
| 06.11.2025 | 174,31 | 175,12 | 172,47 | 172,88 | -1,17% | 73,00 |
| 05.11.2025 | 174,30 | 176,05 | 174,10 | 174,92 | 0,80% | 80,00 |
| 04.11.2025 | 171,65 | 174,86 | 171,38 | 173,54 | 1,91% | 219,00 |
| 03.11.2025 | 173,27 | 174,73 | 168,68 | 170,28 | -1,54% | 170,00 |
| 31.10.2025 | 173,50 | 174,33 | 172,62 | 172,94 | -0,09% | 63,00 |
| 30.10.2025 | 170,99 | 174,12 | 170,63 | 173,10 | 0,92% | 595,00 |
| 29.10.2025 | 175,87 | 176,57 | 170,07 | 171,52 | -1,98% | 388,00 |
| 28.10.2025 | 177,35 | 179,10 | 169,67 | 174,98 | -2,83% | 434,00 |
| 27.10.2025 | 186,35 | 186,49 | 175,50 | 180,08 | -2,71% | 11,00 |
| 24.10.2025 | 186,46 | 186,84 | 184,34 | 185,10 | -0,46% | 98,00 |
| 23.10.2025 | 186,58 | 187,41 | 184,34 | 185,96 | -0,53% | - |
| 22.10.2025 | 185,33 | 188,91 | 184,83 | 186,96 | 0,44% | - |