185,980€
2,33%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.10.2025 | 185,31 | 186,45 | 184,76 | 186,14 | 1,14% | 90,00 |
| 20.10.2025 | 185,05 | 185,64 | 183,69 | 184,04 | -0,27% | 23,00 |
| 17.10.2025 | 181,54 | 185,28 | 181,02 | 184,54 | 0,94% | 1.744,00 |
| 16.10.2025 | 182,91 | 183,72 | 181,75 | 182,83 | -0,63% | - |
| 15.10.2025 | 187,96 | 188,20 | 183,22 | 183,98 | -1,78% | 34,00 |
| 14.10.2025 | 187,31 | 189,10 | 186,96 | 187,32 | 0,00% | 30,00 |
| 13.10.2025 | 189,94 | 191,94 | 187,14 | 187,32 | -0,54% | 24,00 |
| 10.10.2025 | 188,24 | 189,68 | 186,85 | 188,34 | -0,21% | 385,00 |
| 09.10.2025 | 189,14 | 189,72 | 187,45 | 188,74 | -0,19% | 32,00 |
| 08.10.2025 | 187,20 | 189,63 | 186,77 | 189,10 | 1,69% | 123,00 |
| 07.10.2025 | 185,79 | 186,86 | 185,36 | 185,96 | 0,50% | 10,00 |
| 06.10.2025 | 187,15 | 188,46 | 185,04 | 185,04 | -0,62% | 317,00 |
| 03.10.2025 | 185,51 | 188,30 | 184,31 | 186,20 | 0,75% | - |
| 02.10.2025 | 187,41 | 187,44 | 184,82 | 184,82 | -1,30% | 56,00 |
| 01.10.2025 | 187,26 | 188,37 | 185,55 | 187,26 | -0,73% | 37,00 |
| 30.09.2025 | 187,53 | 188,65 | 186,19 | 188,64 | 1,13% | 235,00 |
| 29.09.2025 | 186,86 | 187,39 | 185,34 | 186,54 | 0,27% | - |
| 26.09.2025 | 186,00 | 188,81 | 185,69 | 186,04 | -0,18% | 507,00 |
| 25.09.2025 | 186,97 | 189,45 | 186,23 | 186,38 | -0,17% | - |
| 24.09.2025 | 184,65 | 187,69 | 184,56 | 186,70 | 1,43% | 12,00 |
| 23.09.2025 | 183,97 | 185,38 | 182,38 | 184,06 | 0,11% | 87,00 |
| 22.09.2025 | 184,41 | 185,95 | 183,01 | 183,86 | -0,44% | 15,00 |
| 19.09.2025 | 183,41 | 185,33 | 183,27 | 184,68 | 1,14% | 36,00 |
| 18.09.2025 | 183,35 | 184,11 | 181,90 | 182,60 | -0,14% | 177,00 |
| 17.09.2025 | 180,42 | 182,89 | 180,36 | 182,86 | 1,22% | 68,00 |
| 16.09.2025 | 183,67 | 183,69 | 180,32 | 180,66 | -1,56% | 102,00 |
| 15.09.2025 | 186,31 | 186,97 | 183,52 | 183,52 | -1,68% | - |
| 12.09.2025 | 187,38 | 188,45 | 185,54 | 186,66 | -0,22% | 15,00 |
| 11.09.2025 | 186,20 | 188,09 | 183,22 | 187,08 | 0,02% | 213,00 |
| 10.09.2025 | 187,02 | 187,75 | 184,93 | 187,04 | 0,28% | 5,00 |
| 09.09.2025 | 186,16 | 187,41 | 184,99 | 186,52 | 0,81% | 114,00 |
| 08.09.2025 | 188,09 | 189,15 | 185,02 | 185,02 | -1,33% | 96,00 |
| 05.09.2025 | 192,91 | 193,16 | 186,27 | 187,52 | -3,29% | - |
| 04.09.2025 | 192,39 | 194,44 | 192,25 | 193,90 | 1,25% | 5,00 |
| 03.09.2025 | 193,29 | 194,35 | 191,26 | 191,50 | -0,81% | 60,00 |
| 02.09.2025 | 193,62 | 194,81 | 192,29 | 193,06 | -0,09% | - |
| 01.09.2025 | 193,25 | 194,04 | 192,60 | 193,24 | -0,28% | 101,00 |
| 29.08.2025 | 192,32 | 193,83 | 191,75 | 193,78 | 0,24% | - |
| 28.08.2025 | 194,28 | 194,64 | 191,39 | 193,32 | -0,17% | 10,00 |
| 27.08.2025 | 193,91 | 194,84 | 193,64 | 193,64 | 0,27% | 68,00 |
| 26.08.2025 | 192,50 | 193,82 | 191,92 | 193,12 | 0,29% | - |
| 25.08.2025 | 193,96 | 195,22 | 192,29 | 192,56 | -0,62% | 305,00 |
| 22.08.2025 | 198,22 | 199,35 | 193,50 | 193,76 | -2,05% | 250,00 |
| 21.08.2025 | 197,42 | 198,17 | 196,54 | 197,82 | 0,21% | 67,00 |
| 20.08.2025 | 195,69 | 199,50 | 195,69 | 197,40 | 0,61% | - |
| 19.08.2025 | 192,29 | 196,51 | 191,48 | 196,20 | 2,10% | 300,00 |
| 18.08.2025 | 193,99 | 195,05 | 192,09 | 192,16 | -0,85% | 10,00 |
| 15.08.2025 | 194,85 | 195,49 | 192,29 | 193,80 | -0,10% | 5,00 |
| 14.08.2025 | 196,43 | 197,77 | 192,57 | 194,00 | -1,27% | 38,00 |
| 13.08.2025 | 199,45 | 199,99 | 195,83 | 196,49 | -1,55% | 31,00 |
| 12.08.2025 | 204,08 | 204,70 | 199,34 | 199,59 | -2,33% | 20,00 |
| 11.08.2025 | 201,75 | 204,35 | 201,68 | 204,35 | 1,20% | 4,00 |
| 08.08.2025 | 200,40 | 202,20 | 199,38 | 201,93 | 0,98% | 122,00 |
| 07.08.2025 | 198,54 | 200,65 | 198,36 | 199,96 | 0,63% | - |
| 06.08.2025 | 199,39 | 199,91 | 197,03 | 198,70 | 0,07% | 38,00 |
| 05.08.2025 | 199,92 | 200,34 | 198,48 | 198,57 | -0,37% | 58,00 |
| 04.08.2025 | 198,48 | 199,57 | 197,30 | 199,31 | 0,77% | - |
| 01.08.2025 | 200,25 | 201,88 | 196,93 | 197,79 | -1,47% | 130,00 |
| 31.07.2025 | 203,70 | 204,43 | 200,27 | 200,75 | -1,42% | 2,00 |
| 30.07.2025 | 204,33 | 206,55 | 202,98 | 203,65 | -0,17% | 23,00 |
| 29.07.2025 | 197,73 | 208,13 | 197,62 | 204,00 | 3,70% | - |