195,480€
-0,03%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |