217,400€
0,12%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 218,33 | 219,40 | 216,65 | 217,93 | -0,11% | 30,00 |
| 20.02.2025 | 218,73 | 219,58 | 216,65 | 218,18 | 0,03% | 95,00 |
| 19.02.2025 | 218,55 | 219,48 | 217,98 | 218,10 | -0,19% | - |
| 18.02.2025 | 218,10 | 219,65 | 215,08 | 218,52 | 0,32% | 240,00 |
| 17.02.2025 | 217,45 | 218,05 | 216,83 | 217,83 | 0,35% | 31,00 |
| 14.02.2025 | 217,68 | 219,25 | 216,70 | 217,08 | -0,20% | 30,00 |
| 13.02.2025 | 218,23 | 219,58 | 216,80 | 217,50 | -0,62% | - |
| 12.02.2025 | 218,65 | 219,60 | 217,23 | 218,85 | 0,01% | 40,00 |
| 11.02.2025 | 218,63 | 219,30 | 217,43 | 218,83 | -0,24% | 200,00 |
| 10.02.2025 | 218,38 | 219,35 | 217,08 | 219,35 | 0,71% | 22,00 |
| 07.02.2025 | 216,65 | 218,98 | 215,60 | 217,80 | 0,64% | 195,00 |
| 06.02.2025 | 216,68 | 217,65 | 215,73 | 216,43 | 0,16% | 836,00 |
| 05.02.2025 | 213,15 | 216,27 | 212,70 | 216,08 | 1,01% | 75,00 |
| 04.02.2025 | 216,98 | 217,43 | 213,60 | 213,93 | -1,55% | 235,00 |
| 03.02.2025 | 211,88 | 219,65 | 210,52 | 217,30 | 2,37% | 305,00 |
| 31.01.2025 | 214,43 | 215,00 | 211,00 | 212,27 | -0,68% | 31,00 |
| 30.01.2025 | 203,60 | 213,98 | 202,52 | 213,73 | 6,17% | - |
| 29.01.2025 | 204,55 | 206,68 | 201,18 | 201,30 | -1,71% | 55,00 |
| 28.01.2025 | 204,00 | 205,50 | 203,73 | 204,80 | 0,55% | 52,00 |
| 27.01.2025 | 198,72 | 204,05 | 197,23 | 203,68 | 2,07% | 90,00 |
| 24.01.2025 | 201,05 | 201,33 | 198,59 | 199,54 | -1,05% | 527,00 |
| 23.01.2025 | 203,30 | 204,15 | 201,05 | 201,65 | -0,68% | 150,00 |
| 22.01.2025 | 204,60 | 205,08 | 201,15 | 203,02 | -0,62% | 183,00 |
| 21.01.2025 | 205,23 | 205,90 | 203,35 | 204,30 | -1,07% | 24,00 |
| 20.01.2025 | 205,45 | 206,58 | 205,15 | 206,50 | 0,21% | 658,00 |
| 17.01.2025 | 205,43 | 207,15 | 204,55 | 206,08 | 0,59% | 150,00 |
| 16.01.2025 | 202,40 | 205,20 | 201,65 | 204,88 | 1,41% | 75,00 |
| 15.01.2025 | 201,38 | 207,20 | 187,44 | 202,02 | 0,47% | 15,00 |
| 14.01.2025 | 202,77 | 203,83 | 199,60 | 201,08 | -1,02% | 12,00 |
| 13.01.2025 | 202,02 | 203,83 | 200,93 | 203,15 | 0,42% | 28,00 |
| 10.01.2025 | 202,48 | 204,27 | 200,41 | 202,30 | -0,02% | 1.240,00 |
| 09.01.2025 | 200,16 | 203,13 | 200,08 | 202,35 | 1,02% | 4,00 |
| 08.01.2025 | 196,81 | 200,77 | 196,74 | 200,30 | 1,88% | 46,00 |
| 07.01.2025 | 193,95 | 196,65 | 193,48 | 196,60 | 1,20% | - |
| 06.01.2025 | 195,50 | 196,11 | 192,86 | 194,26 | -0,71% | 524,00 |
| 03.01.2025 | 195,47 | 196,86 | 194,32 | 195,65 | 0,11% | 398,00 |
| 02.01.2025 | 195,16 | 196,81 | 194,70 | 195,43 | 0,50% | 13,00 |
| 30.12.2024 | 195,29 | 196,06 | 194,46 | 194,46 | -0,64% | 195,00 |
| 27.12.2024 | 196,55 | 197,38 | 195,09 | 195,71 | -0,07% | 182,00 |
| 23.12.2024 | 198,32 | 199,09 | 194,35 | 195,84 | -0,78% | 15,00 |
| 20.12.2024 | 198,46 | 199,25 | 195,94 | 197,38 | -0,44% | 84,00 |
| 19.12.2024 | 198,10 | 199,70 | 197,36 | 198,25 | 0,06% | 140,00 |
| 18.12.2024 | 199,20 | 200,32 | 197,55 | 198,14 | -0,55% | - |
| 17.12.2024 | 201,05 | 202,48 | 198,48 | 199,23 | -1,09% | 140,00 |
| 16.12.2024 | 204,25 | 205,50 | 201,33 | 201,43 | -0,84% | - |
| 13.12.2024 | 204,98 | 205,38 | 202,52 | 203,13 | -0,87% | 150,00 |
| 12.12.2024 | 203,63 | 206,10 | 203,05 | 204,90 | 0,21% | 64,00 |
| 11.12.2024 | 205,18 | 206,52 | 203,65 | 204,48 | -0,41% | 60,00 |
| 10.12.2024 | 205,70 | 207,23 | 205,15 | 205,33 | -0,39% | 280,00 |
| 09.12.2024 | 211,05 | 211,05 | 205,13 | 206,13 | -2,00% | 125,00 |
| 06.12.2024 | 211,05 | 212,98 | 210,05 | 210,33 | -0,60% | - |
| 05.12.2024 | 214,40 | 214,68 | 209,45 | 211,60 | -1,27% | 12,00 |
| 04.12.2024 | 214,35 | 215,45 | 213,05 | 214,33 | 0,09% | 100,00 |
| 03.12.2024 | 215,00 | 215,30 | 213,48 | 214,13 | -0,14% | - |
| 02.12.2024 | 217,50 | 218,85 | 214,33 | 214,43 | -0,59% | 171,00 |
| 29.11.2024 | 216,48 | 218,05 | 215,70 | 215,70 | -0,47% | - |
| 28.11.2024 | 216,85 | 217,35 | 216,60 | 216,73 | 0,21% | - |
| 27.11.2024 | 217,43 | 218,60 | 215,43 | 216,27 | -0,35% | 8,00 |
| 26.11.2024 | 215,52 | 218,20 | 213,75 | 217,02 | 0,89% | 155,00 |
| 25.11.2024 | 215,33 | 216,10 | 212,90 | 215,10 | -0,15% | 14,00 |
| 22.11.2024 | 211,75 | 215,83 | 211,27 | 215,43 | 1,88% | 34,00 |
| 21.11.2024 | 207,50 | 212,13 | 206,60 | 211,45 | 1,87% | 305,00 |
| 20.11.2024 | 208,30 | 208,77 | 206,43 | 207,58 | 0,40% | - |
| 19.11.2024 | 206,33 | 207,50 | 204,10 | 206,75 | 0,56% | 208,00 |
| 18.11.2024 | 206,85 | 207,55 | 205,60 | 205,60 | -0,66% | 3,00 |
| 15.11.2024 | 210,15 | 210,65 | 206,45 | 206,98 | -1,84% | 140,00 |
| 14.11.2024 | 213,80 | 216,90 | 198,34 | 210,85 | -1,31% | 85,00 |
| 13.11.2024 | 211,13 | 214,52 | 210,95 | 213,65 | 0,97% | - |
| 12.11.2024 | 209,98 | 213,65 | 209,65 | 211,60 | 0,80% | 4,00 |
| 11.11.2024 | 209,18 | 212,85 | 209,18 | 209,93 | 0,37% | 353,00 |
| 08.11.2024 | 204,60 | 211,50 | 203,95 | 209,15 | 2,45% | 28,00 |
| 07.11.2024 | 203,70 | 205,90 | 201,35 | 204,15 | 0,33% | 100,00 |
| 06.11.2024 | 204,55 | 205,52 | 201,50 | 203,48 | 2,99% | 203,00 |
| 05.11.2024 | 197,17 | 198,35 | 195,56 | 197,57 | 0,31% | 110,00 |
| 04.11.2024 | 197,26 | 198,61 | 195,31 | 196,95 | -0,35% | 225,00 |
| 01.11.2024 | 198,65 | 200,63 | 197,41 | 197,64 | -0,43% | 44,00 |
| 31.10.2024 | 196,47 | 199,58 | 196,03 | 198,50 | 0,32% | 34,00 |
| 30.10.2024 | 202,43 | 203,80 | 197,56 | 197,86 | -2,28% | 430,00 |
| 29.10.2024 | 194,52 | 203,73 | 193,15 | 202,48 | 5,10% | 125,00 |
| 28.10.2024 | 192,26 | 194,20 | 191,27 | 192,65 | 0,56% | - |
| 25.10.2024 | 193,25 | 193,70 | 191,28 | 191,57 | -0,70% | 69,00 |
| 24.10.2024 | 195,96 | 199,04 | 192,89 | 192,93 | -1,74% | 70,00 |
| 23.10.2024 | 194,79 | 197,02 | 194,74 | 196,35 | 0,42% | 30,00 |
| 22.10.2024 | 195,67 | 195,83 | 193,89 | 195,52 | -0,18% | 160,00 |
| 21.10.2024 | 195,94 | 199,07 | 194,46 | 195,87 | 0,01% | - |
| 18.10.2024 | 196,48 | 197,33 | 195,44 | 195,85 | -0,47% | - |
| 17.10.2024 | 196,13 | 198,64 | 195,68 | 196,77 | 0,23% | 753,00 |
| 16.10.2024 | 196,19 | 198,29 | 195,22 | 196,32 | -0,04% | 70,00 |
| 15.10.2024 | 196,32 | 198,18 | 195,48 | 196,39 | 0,30% | 100,00 |
| 14.10.2024 | 193,77 | 196,46 | 192,82 | 195,81 | 1,06% | 63,00 |
| 11.10.2024 | 193,29 | 194,12 | 191,28 | 193,76 | 0,30% | 10,00 |
| 10.10.2024 | 193,68 | 195,29 | 193,02 | 193,19 | -0,43% | 12,00 |
| 09.10.2024 | 189,95 | 194,31 | 189,83 | 194,03 | 2,08% | 100,00 |
| 08.10.2024 | 186,96 | 190,24 | 186,58 | 190,07 | 1,56% | 33,00 |
| 07.10.2024 | 190,10 | 190,27 | 186,41 | 187,15 | -1,28% | 115,00 |
| 04.10.2024 | 189,72 | 190,86 | 188,80 | 189,58 | 0,06% | 175,00 |
| 03.10.2024 | 187,67 | 189,80 | 186,96 | 189,47 | 0,99% | - |
| 02.10.2024 | 187,44 | 188,85 | 186,64 | 187,62 | -0,06% | 30,00 |
| 01.10.2024 | 186,19 | 188,02 | 186,11 | 187,74 | 0,72% | 42,00 |
| 30.09.2024 | 184,02 | 186,62 | 182,53 | 186,40 | 1,29% | 98,00 |