211,450€
2,13%
Echtzeit-Aktienkurs Waste Management
Bid:
Ask:
Aktienkurse zur Waste Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 207,50 | 212,13 | 206,60 | 211,45 | 1,87% | 305,00 |
| 20.11.2024 | 208,30 | 208,77 | 206,43 | 207,58 | 0,40% | - |
| 19.11.2024 | 206,33 | 207,50 | 204,10 | 206,75 | 0,56% | 208,00 |
| 18.11.2024 | 206,85 | 207,55 | 205,60 | 205,60 | -0,66% | 3,00 |
| 15.11.2024 | 210,15 | 210,65 | 206,45 | 206,98 | -1,84% | 140,00 |
| 14.11.2024 | 213,80 | 216,90 | 198,34 | 210,85 | -1,31% | 85,00 |
| 13.11.2024 | 211,13 | 214,52 | 210,95 | 213,65 | 0,97% | - |
| 12.11.2024 | 209,98 | 213,65 | 209,65 | 211,60 | 0,80% | 4,00 |
| 11.11.2024 | 209,18 | 212,85 | 209,18 | 209,93 | 0,37% | 353,00 |
| 08.11.2024 | 204,60 | 211,50 | 203,95 | 209,15 | 2,45% | 28,00 |
| 07.11.2024 | 203,70 | 205,90 | 201,35 | 204,15 | 0,33% | 100,00 |
| 06.11.2024 | 204,55 | 205,52 | 201,50 | 203,48 | 2,99% | 203,00 |
| 05.11.2024 | 197,17 | 198,35 | 195,56 | 197,57 | 0,31% | 110,00 |
| 04.11.2024 | 197,26 | 198,61 | 195,31 | 196,95 | -0,35% | 225,00 |
| 01.11.2024 | 198,65 | 200,63 | 197,41 | 197,64 | -0,43% | 44,00 |
| 31.10.2024 | 196,47 | 199,58 | 196,03 | 198,50 | 0,32% | 34,00 |
| 30.10.2024 | 202,43 | 203,80 | 197,56 | 197,86 | -2,28% | 430,00 |
| 29.10.2024 | 194,52 | 203,73 | 193,15 | 202,48 | 5,10% | 125,00 |
| 28.10.2024 | 192,26 | 194,20 | 191,27 | 192,65 | 0,56% | - |
| 25.10.2024 | 193,25 | 193,70 | 191,28 | 191,57 | -0,70% | 69,00 |
| 24.10.2024 | 195,96 | 199,04 | 192,89 | 192,93 | -1,74% | 70,00 |
| 23.10.2024 | 194,79 | 197,02 | 194,74 | 196,35 | 0,42% | 30,00 |
| 22.10.2024 | 195,67 | 195,83 | 193,89 | 195,52 | -0,18% | 160,00 |
| 21.10.2024 | 195,94 | 199,07 | 194,46 | 195,87 | 0,01% | - |
| 18.10.2024 | 196,48 | 197,33 | 195,44 | 195,85 | -0,47% | - |
| 17.10.2024 | 196,13 | 198,64 | 195,68 | 196,77 | 0,23% | 753,00 |
| 16.10.2024 | 196,19 | 198,29 | 195,22 | 196,32 | -0,04% | 70,00 |
| 15.10.2024 | 196,32 | 198,18 | 195,48 | 196,39 | 0,30% | 100,00 |
| 14.10.2024 | 193,77 | 196,46 | 192,82 | 195,81 | 1,06% | 63,00 |
| 11.10.2024 | 193,29 | 194,12 | 191,28 | 193,76 | 0,30% | 10,00 |
| 10.10.2024 | 193,68 | 195,29 | 193,02 | 193,19 | -0,43% | 12,00 |
| 09.10.2024 | 189,95 | 194,31 | 189,83 | 194,03 | 2,08% | 100,00 |
| 08.10.2024 | 186,96 | 190,24 | 186,58 | 190,07 | 1,56% | 33,00 |
| 07.10.2024 | 190,10 | 190,27 | 186,41 | 187,15 | -1,28% | 115,00 |
| 04.10.2024 | 189,72 | 190,86 | 188,80 | 189,58 | 0,06% | 175,00 |
| 03.10.2024 | 187,67 | 189,80 | 186,96 | 189,47 | 0,99% | - |
| 02.10.2024 | 187,44 | 188,85 | 186,64 | 187,62 | -0,06% | 30,00 |
| 01.10.2024 | 186,19 | 188,02 | 186,11 | 187,74 | 0,72% | 42,00 |
| 30.09.2024 | 184,02 | 186,62 | 182,53 | 186,40 | 1,29% | 98,00 |
| 27.09.2024 | 184,09 | 185,25 | 183,54 | 184,03 | 0,17% | 50,00 |
| 26.09.2024 | 187,19 | 187,66 | 183,55 | 183,72 | -1,59% | 54,00 |
| 25.09.2024 | 184,82 | 186,97 | 184,80 | 186,68 | 0,48% | 161,00 |
| 24.09.2024 | 186,24 | 186,83 | 184,88 | 185,78 | -0,30% | - |
| 23.09.2024 | 183,12 | 186,43 | 182,57 | 186,33 | 1,86% | 353,00 |
| 20.09.2024 | 183,19 | 184,44 | 181,52 | 182,92 | -0,20% | 27,00 |
| 19.09.2024 | 182,53 | 183,46 | 181,47 | 183,28 | 0,81% | 37,00 |
| 18.09.2024 | 182,89 | 183,66 | 179,47 | 181,81 | -0,54% | 53,00 |
| 17.09.2024 | 187,31 | 188,16 | 182,80 | 182,80 | -2,35% | 108,00 |
| 16.09.2024 | 188,39 | 189,80 | 187,05 | 187,19 | -0,32% | 153,00 |
| 13.09.2024 | 186,82 | 189,20 | 186,38 | 187,80 | 0,01% | 215,00 |
| 12.09.2024 | 188,89 | 190,13 | 185,93 | 187,78 | -0,33% | 151,00 |
| 11.09.2024 | 187,71 | 189,78 | 185,46 | 188,40 | -0,22% | 287,00 |
| 10.09.2024 | 188,52 | 190,53 | 187,51 | 188,82 | -0,02% | 279,00 |
| 09.09.2024 | 185,74 | 189,37 | 185,40 | 188,86 | 2,29% | 20,00 |
| 06.09.2024 | 187,55 | 188,93 | 184,59 | 184,63 | -1,61% | - |
| 05.09.2024 | 188,84 | 189,38 | 186,73 | 187,65 | -0,66% | 178,00 |
| 04.09.2024 | 188,59 | 190,50 | 187,68 | 188,90 | -0,37% | 113,00 |
| 03.09.2024 | 191,31 | 192,53 | 188,77 | 189,61 | -0,94% | - |
| 02.09.2024 | 191,87 | 191,87 | 190,45 | 191,41 | -0,20% | 71,00 |
| 30.08.2024 | 189,65 | 191,81 | 188,95 | 191,79 | 1,50% | 4,00 |
| 29.08.2024 | 188,46 | 190,35 | 187,91 | 188,96 | 0,50% | 152,00 |
| 28.08.2024 | 187,73 | 189,14 | 187,57 | 188,02 | 0,50% | 21,00 |
| 27.08.2024 | 187,40 | 189,24 | 186,55 | 187,09 | -0,01% | 125,00 |
| 26.08.2024 | 188,48 | 189,30 | 186,86 | 187,11 | -0,28% | - |
| 23.08.2024 | 189,19 | 190,08 | 186,55 | 187,63 | -0,85% | 319,00 |
| 22.08.2024 | 187,90 | 189,59 | 187,72 | 189,23 | 0,79% | 32,00 |
| 21.08.2024 | 187,32 | 188,19 | 186,44 | 187,75 | 0,38% | 284,00 |
| 20.08.2024 | 186,53 | 187,42 | 186,15 | 187,03 | 0,35% | 77,00 |
| 19.08.2024 | 186,61 | 187,20 | 185,78 | 186,38 | 0,04% | 49,00 |
| 16.08.2024 | 188,74 | 189,15 | 186,28 | 186,30 | -1,21% | 67,00 |
| 15.08.2024 | 187,84 | 190,26 | 187,26 | 188,59 | 0,70% | 53,00 |
| 14.08.2024 | 185,67 | 188,10 | 184,44 | 187,27 | 0,98% | 239,00 |
| 13.08.2024 | 186,02 | 186,77 | 185,01 | 185,45 | -0,19% | 422,00 |
| 12.08.2024 | 188,01 | 190,40 | 185,42 | 185,80 | -1,18% | 165,00 |
| 09.08.2024 | 188,62 | 189,70 | 185,99 | 188,01 | -0,31% | 35,00 |
| 08.08.2024 | 187,06 | 189,64 | 186,47 | 188,60 | 0,55% | 11,00 |
| 07.08.2024 | 188,21 | 189,97 | 186,31 | 187,56 | 0,95% | 100,00 |
| 06.08.2024 | 185,11 | 189,37 | 184,71 | 185,79 | 1,01% | 82,00 |
| 05.08.2024 | 188,23 | 190,21 | 182,70 | 183,94 | -3,38% | 712,00 |
| 02.08.2024 | 189,74 | 192,41 | 187,26 | 190,38 | -0,30% | 91,00 |
| 01.08.2024 | 187,71 | 191,08 | 186,97 | 190,95 | 1,99% | 110,00 |
| 31.07.2024 | 186,58 | 187,99 | 185,41 | 187,23 | 0,65% | 101,00 |
| 30.07.2024 | 185,08 | 187,55 | 184,69 | 186,03 | 0,42% | 90,00 |
| 29.07.2024 | 182,26 | 185,61 | 181,35 | 185,26 | 2,11% | 496,00 |
| 26.07.2024 | 185,10 | 186,82 | 181,19 | 181,43 | -1,58% | 250,00 |
| 25.07.2024 | 193,33 | 194,83 | 184,12 | 184,35 | -8,07% | 336,00 |
| 24.07.2024 | 201,27 | 203,27 | 200,38 | 200,52 | -0,52% | 10,00 |
| 23.07.2024 | 204,93 | 206,55 | 200,95 | 201,58 | -1,80% | 155,00 |
| 22.07.2024 | 205,33 | 205,90 | 202,73 | 205,27 | 0,23% | 174,00 |
| 19.07.2024 | 205,00 | 206,50 | 204,00 | 204,80 | 0,01% | 67,00 |
| 18.07.2024 | 204,58 | 206,20 | 202,90 | 204,77 | 0,27% | 68,00 |
| 17.07.2024 | 202,50 | 204,90 | 199,65 | 204,23 | 0,78% | 387,00 |
| 16.07.2024 | 198,58 | 202,65 | 198,07 | 202,65 | 2,25% | 5,00 |
| 15.07.2024 | 196,62 | 198,74 | 195,44 | 198,19 | 1,14% | 129,00 |
| 12.07.2024 | 195,17 | 196,55 | 194,49 | 195,96 | 0,54% | - |
| 11.07.2024 | 194,89 | 195,69 | 193,38 | 194,91 | -0,05% | 60,00 |
| 10.07.2024 | 194,01 | 195,67 | 193,47 | 195,01 | 0,39% | 24,00 |
| 09.07.2024 | 194,59 | 196,18 | 193,27 | 194,26 | -0,14% | - |
| 08.07.2024 | 194,78 | 195,36 | 193,72 | 194,53 | 0,28% | 6,00 |
| 05.07.2024 | 195,98 | 196,18 | 192,81 | 193,99 | -1,05% | 265,00 |