187,800€
0,26%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 187,96 | 188,04 | 187,70 | 187,84 | 0,28% | 20,00 |
| 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% | - |
| 28.07.2025 | 196,45 | 197,55 | 196,11 | 196,72 | 0,61% | 40,00 |
| 25.07.2025 | 196,68 | 197,80 | 195,25 | 195,53 | -0,30% | 30,00 |
| 24.07.2025 | 192,67 | 196,14 | 192,57 | 196,11 | 1,20% | 100,00 |
| 23.07.2025 | 194,30 | 194,68 | 192,53 | 193,78 | 0,32% | - |
| 22.07.2025 | 192,80 | 195,15 | 191,73 | 193,17 | 0,20% | 200,00 |
| 21.07.2025 | 195,58 | 196,10 | 192,68 | 192,78 | -1,44% | 76,00 |
| 18.07.2025 | 194,72 | 195,99 | 193,42 | 195,60 | 0,52% | - |
| 17.07.2025 | 194,31 | 195,41 | 192,96 | 194,59 | 0,26% | 20,00 |
| 16.07.2025 | 194,03 | 196,00 | 191,56 | 194,09 | -0,29% | 60,00 |
| 15.07.2025 | 196,46 | 196,88 | 194,65 | 194,65 | -0,95% | 9,00 |
| 14.07.2025 | 192,57 | 196,64 | 192,46 | 196,51 | 1,67% | 34,00 |
| 11.07.2025 | 192,30 | 193,63 | 191,49 | 193,28 | 0,21% | 33,00 |
| 10.07.2025 | 192,41 | 194,16 | 191,84 | 192,87 | 0,11% | - |
| 09.07.2025 | 192,15 | 193,38 | 190,53 | 192,66 | 0,42% | 155,00 |
| 08.07.2025 | 193,30 | 193,85 | 191,74 | 191,86 | -0,91% | 155,00 |
| 07.07.2025 | 192,24 | 194,23 | 191,70 | 193,63 | 0,69% | 27,00 |
| 04.07.2025 | 191,93 | 193,26 | 189,98 | 192,30 | -0,33% | 15,00 |
| 03.07.2025 | 189,55 | 193,60 | 189,36 | 192,93 | 1,92% | 50,00 |
| 02.07.2025 | 194,38 | 195,22 | 188,88 | 189,29 | -2,47% | 112,00 |
| 01.07.2025 | 194,00 | 195,53 | 192,87 | 194,08 | -0,09% | 26,00 |
| 30.06.2025 | 195,88 | 196,01 | 193,11 | 194,25 | -0,36% | 86,00 |
| 27.06.2025 | 194,34 | 195,84 | 193,30 | 194,96 | 0,64% | 1.263,00 |
| 26.06.2025 | 195,88 | 196,47 | 193,08 | 193,72 | -1,23% | 155,00 |
| 25.06.2025 | 201,77 | 202,60 | 195,92 | 196,13 | -2,80% | 40,00 |
| 24.06.2025 | 203,52 | 204,23 | 199,77 | 201,77 | -0,46% | 106,00 |
| 23.06.2025 | 201,00 | 203,68 | 200,52 | 202,70 | 0,62% | 75,00 |
| 20.06.2025 | 202,38 | 203,83 | 200,75 | 201,45 | -0,01% | 46,00 |
| 19.06.2025 | 202,90 | 204,40 | 201,48 | 201,48 | -0,86% | 20,00 |
| 18.06.2025 | 203,80 | 204,23 | 202,45 | 203,23 | -0,37% | 50,00 |
| 17.06.2025 | 202,38 | 204,55 | 201,33 | 203,98 | 0,44% | 100,00 |
| 16.06.2025 | 204,95 | 206,08 | 202,48 | 203,08 | -0,79% | 112,00 |
| 13.06.2025 | 203,15 | 207,60 | 202,68 | 204,70 | -0,02% | 18,00 |
| 12.06.2025 | 202,43 | 204,80 | 200,52 | 204,75 | 0,32% | 280,00 |
| 11.06.2025 | 204,35 | 205,00 | 202,08 | 204,10 | -0,39% | - |
| 10.06.2025 | 204,33 | 205,52 | 203,40 | 204,90 | 0,05% | 28,00 |
| 09.06.2025 | 206,65 | 208,13 | 202,27 | 204,80 | -1,23% | 3,00 |
| 06.06.2025 | 208,58 | 210,65 | 207,13 | 207,35 | -0,61% | - |
| 05.06.2025 | 209,43 | 210,18 | 206,75 | 208,63 | -0,31% | 8,00 |
| 04.06.2025 | 211,35 | 211,48 | 209,27 | 209,27 | -0,96% | - |
| 03.06.2025 | 211,33 | 213,10 | 210,23 | 211,30 | -0,09% | 40,00 |
| 02.06.2025 | 210,93 | 211,70 | 208,75 | 211,50 | -0,33% | 25,00 |
| 30.05.2025 | 209,83 | 212,77 | 209,08 | 212,20 | 1,47% | 110,00 |
| 29.05.2025 | 212,98 | 212,98 | 207,40 | 209,13 | -0,44% | - |