199,675€
0,03%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 200,23 | 203,83 | 199,44 | 199,65 | -0,64% | 9,00 |
| 25.04.2025 | 201,93 | 203,45 | 197,85 | 200,93 | 0,61% | 36,00 |
| 24.04.2025 | 201,50 | 202,50 | 198,36 | 199,72 | -1,05% | 450,00 |
| 23.04.2025 | 204,55 | 205,27 | 199,50 | 201,83 | 0,29% | 278,00 |
| 22.04.2025 | 196,93 | 202,45 | 196,84 | 201,25 | -0,91% | 174,00 |
| 17.04.2025 | 204,15 | 204,95 | 200,00 | 203,10 | 0,78% | 100,00 |
| 16.04.2025 | 201,93 | 205,58 | 200,40 | 201,52 | -1,77% | 65,00 |
| 15.04.2025 | 205,27 | 206,80 | 203,93 | 205,15 | 0,26% | 25,00 |
| 14.04.2025 | 204,02 | 205,33 | 201,90 | 204,63 | 1,17% | 509,00 |
| 11.04.2025 | 202,43 | 203,73 | 196,41 | 202,25 | 0,11% | 30,00 |
| 10.04.2025 | 209,02 | 209,02 | 197,16 | 202,02 | -1,49% | 302,00 |
| 09.04.2025 | 193,76 | 206,45 | 191,88 | 205,08 | 3,73% | 115,00 |
| 08.04.2025 | 203,05 | 207,80 | 195,33 | 197,71 | -2,17% | 257,00 |
| 07.04.2025 | 196,12 | 206,35 | 194,08 | 202,10 | -1,79% | 162,00 |
| 04.04.2025 | 212,52 | 215,38 | 205,50 | 205,77 | -4,19% | 54,00 |
| 03.04.2025 | 209,35 | 215,52 | 207,85 | 214,77 | -0,64% | 505,00 |
| 02.04.2025 | 216,35 | 217,30 | 213,27 | 216,15 | -0,25% | - |
| 01.04.2025 | 213,35 | 216,90 | 213,33 | 216,70 | 1,24% | 426,00 |
| 31.03.2025 | 210,00 | 214,65 | 208,45 | 214,05 | 1,76% | 16,00 |
| 28.03.2025 | 212,02 | 212,88 | 210,35 | 210,35 | -0,83% | 100,00 |
| 27.03.2025 | 212,88 | 214,65 | 211,33 | 212,10 | -0,39% | 100,00 |
| 26.03.2025 | 210,20 | 213,45 | 209,80 | 212,93 | 1,24% | 84,00 |
| 25.03.2025 | 209,45 | 210,58 | 208,27 | 210,33 | 0,41% | 22,00 |
| 24.03.2025 | 209,48 | 210,83 | 207,25 | 209,48 | 0,34% | 50,00 |
| 21.03.2025 | 209,00 | 210,38 | 206,88 | 208,77 | -0,27% | 20,00 |
| 20.03.2025 | 209,08 | 211,68 | 208,35 | 209,35 | 0,38% | 225,00 |
| 19.03.2025 | 206,77 | 209,35 | 206,75 | 208,55 | 1,09% | 15,00 |
| 18.03.2025 | 208,73 | 210,40 | 205,48 | 206,30 | -1,29% | 50,00 |
| 17.03.2025 | 206,08 | 209,40 | 205,60 | 209,00 | 1,19% | 15,00 |
| 14.03.2025 | 205,85 | 206,83 | 203,02 | 206,55 | 0,40% | 33,00 |
| 13.03.2025 | 204,70 | 209,13 | 204,15 | 205,73 | 0,94% | 315,00 |
| 12.03.2025 | 205,85 | 207,35 | 203,80 | 203,80 | -0,74% | 166,00 |
| 11.03.2025 | 209,45 | 210,10 | 204,60 | 205,33 | -1,91% | 4,00 |
| 10.03.2025 | 211,08 | 214,33 | 209,08 | 209,33 | -1,08% | 2.835,00 |
| 07.03.2025 | 208,85 | 211,98 | 206,40 | 211,60 | 0,99% | 213,00 |
| 06.03.2025 | 213,88 | 215,50 | 208,15 | 209,52 | -1,84% | 23,00 |
| 05.03.2025 | 217,48 | 217,55 | 211,65 | 213,45 | -1,51% | 92,00 |
| 04.03.2025 | 223,35 | 224,35 | 216,30 | 216,73 | -2,78% | 390,00 |
| 03.03.2025 | 223,93 | 224,68 | 221,63 | 222,93 | -0,65% | 108,00 |
| 28.02.2025 | 220,88 | 224,55 | 220,48 | 224,38 | 1,67% | 255,00 |
| 27.02.2025 | 218,77 | 221,70 | 218,40 | 220,70 | 1,19% | - |
| 26.02.2025 | 220,02 | 221,00 | 217,02 | 218,10 | -0,60% | 48,00 |
| 25.02.2025 | 219,40 | 221,20 | 218,33 | 219,43 | 0,01% | 20,00 |
| 24.02.2025 | 218,10 | 220,10 | 215,85 | 219,40 | 0,68% | 110,00 |
| 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% | - |