208,100€
0,02%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 210,18 | 211,00 | 208,85 | 210,05 | -0,06% | 70,00 |
| 27.05.2025 | 209,40 | 210,83 | 208,30 | 210,18 | 0,24% | - |
| 26.05.2025 | 209,25 | 210,33 | 208,95 | 209,68 | 0,61% | 10,00 |
| 23.05.2025 | 207,80 | 208,90 | 203,52 | 208,40 | 0,77% | 114,00 |
| 22.05.2025 | 206,55 | 208,02 | 205,33 | 206,80 | -0,01% | 20,00 |
| 21.05.2025 | 205,63 | 207,83 | 204,60 | 206,83 | -0,27% | 930,00 |
| 20.05.2025 | 205,75 | 208,27 | 205,27 | 207,38 | 0,48% | 688,00 |
| 19.05.2025 | 204,08 | 206,75 | 202,58 | 206,38 | 0,28% | - |
| 16.05.2025 | 203,23 | 206,02 | 202,75 | 205,80 | 0,96% | 50,00 |
| 15.05.2025 | 197,69 | 204,00 | 197,02 | 203,85 | 2,81% | 14,00 |
| 14.05.2025 | 198,91 | 199,27 | 195,91 | 198,28 | -0,24% | 110,00 |
| 13.05.2025 | 203,02 | 203,30 | 198,45 | 198,76 | -2,27% | 775,00 |
| 12.05.2025 | 210,15 | 213,52 | 199,81 | 203,38 | -1,63% | 35,00 |
| 09.05.2025 | 207,65 | 207,85 | 205,40 | 206,75 | -0,47% | 204,00 |
| 08.05.2025 | 209,15 | 211,35 | 207,43 | 207,73 | -0,26% | 60,00 |
| 07.05.2025 | 206,95 | 208,77 | 205,52 | 208,27 | 1,13% | - |
| 06.05.2025 | 206,90 | 207,77 | 205,58 | 205,95 | -0,76% | 278,00 |
| 05.05.2025 | 205,20 | 208,43 | 204,00 | 207,52 | 0,31% | 80,00 |
| 02.05.2025 | 207,15 | 208,50 | 205,38 | 206,88 | 0,39% | 25,00 |
| 30.04.2025 | 200,90 | 206,25 | 199,86 | 206,08 | 2,55% | - |
| 29.04.2025 | 198,50 | 201,93 | 192,95 | 200,95 | 0,19% | 22,00 |
| 28.04.2025 | 200,23 | 203,83 | 198,45 | 200,58 | -0,17% | 14,00 |
| 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 |