188,675€
0,17%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 188,80 | 188,85 | 188,75 | 188,85 | 0,09% | - |
| 07.05.2026 | 188,48 | 189,27 | 186,30 | 188,68 | 0,28% | 350,00 |
| 06.05.2026 | 191,63 | 191,77 | 187,27 | 188,15 | -1,99% | 371,00 |
| 05.05.2026 | 195,33 | 195,60 | 191,20 | 191,98 | -1,46% | 435,00 |
| 04.05.2026 | 195,80 | 196,93 | 192,77 | 194,83 | -1,83% | 390,00 |
| 30.04.2026 | 196,63 | 200,60 | 195,75 | 198,45 | 0,61% | 680,00 |
| 29.04.2026 | 194,55 | 197,75 | 191,23 | 197,25 | 1,61% | 221,00 |
| 28.04.2026 | 193,25 | 195,95 | 193,08 | 194,13 | 0,58% | 7.175,00 |
| 27.04.2026 | 195,20 | 195,73 | 192,58 | 193,00 | -1,46% | 4.701,00 |
| 24.04.2026 | 199,23 | 201,05 | 195,27 | 195,85 | -1,72% | - |
| 23.04.2026 | 191,30 | 199,73 | 191,30 | 199,27 | 4,03% | 1.290,00 |
| 22.04.2026 | 190,58 | 192,35 | 190,08 | 191,55 | 0,51% | 722,00 |
| 21.04.2026 | 190,50 | 191,83 | 189,13 | 190,58 | 0,18% | 735,00 |
| 20.04.2026 | 190,70 | 191,70 | 189,80 | 190,23 | 0,07% | 230,00 |
| 17.04.2026 | 190,50 | 190,70 | 187,25 | 190,10 | 0,16% | 81,00 |
| 16.04.2026 | 190,60 | 193,75 | 189,50 | 189,80 | -0,42% | 444,00 |
| 15.04.2026 | 192,88 | 193,73 | 189,85 | 190,60 | -1,03% | 264,00 |
| 14.04.2026 | 196,18 | 196,43 | 191,27 | 192,58 | -1,96% | 412,00 |
| 13.04.2026 | 195,23 | 197,08 | 194,83 | 196,43 | 0,65% | 10.066,00 |
| 10.04.2026 | 199,27 | 199,48 | 194,63 | 195,15 | -2,07% | - |
| 09.04.2026 | 198,27 | 200,70 | 196,75 | 199,27 | 0,47% | 520,00 |
| 08.04.2026 | 202,85 | 203,15 | 192,90 | 198,35 | -1,44% | - |
| 07.04.2026 | 202,60 | 203,80 | 200,90 | 201,25 | -1,41% | - |
| 02.04.2026 | 200,32 | 204,50 | 199,09 | 204,13 | 2,36% | 175,00 |
| 01.04.2026 | 198,90 | 200,16 | 197,08 | 199,42 | 0,28% | 430,00 |
| 31.03.2026 | 201,73 | 202,25 | 196,90 | 198,86 | -0,87% | 720,00 |
| 30.03.2026 | 195,75 | 202,58 | 195,75 | 200,60 | 2,61% | 330,00 |
| 27.03.2026 | 196,78 | 198,62 | 195,20 | 195,50 | -0,48% | - |
| 26.03.2026 | 193,92 | 197,65 | 193,56 | 196,45 | 1,04% | 1.042,00 |
| 25.03.2026 | 194,31 | 195,49 | 189,42 | 194,43 | 0,35% | 2.460,00 |
| 24.03.2026 | 196,36 | 197,82 | 193,51 | 193,75 | -1,16% | 410,00 |
| 23.03.2026 | 198,68 | 202,83 | 195,85 | 196,02 | -2,31% | 46,00 |
| 20.03.2026 | 202,13 | 203,38 | 199,25 | 200,65 | -0,64% | 148,00 |
| 19.03.2026 | 204,30 | 205,83 | 201,68 | 201,95 | -1,16% | 645,00 |
| 18.03.2026 | 205,35 | 206,15 | 203,77 | 204,33 | -0,15% | 440,00 |
| 17.03.2026 | 207,23 | 207,63 | 204,43 | 204,63 | -0,67% | 1.120,00 |
| 16.03.2026 | 209,63 | 210,30 | 204,98 | 206,00 | -1,35% | 200,00 |
| 13.03.2026 | 205,70 | 209,98 | 205,45 | 208,83 | 0,71% | - |
| 12.03.2026 | 204,50 | 210,20 | 203,63 | 207,35 | 1,44% | - |
| 11.03.2026 | 203,88 | 205,20 | 202,02 | 204,40 | 0,43% | 1.887,00 |
| 10.03.2026 | 212,30 | 213,15 | 201,98 | 203,52 | -3,82% | 1.343,00 |
| 09.03.2026 | 210,83 | 213,95 | 209,52 | 211,60 | -0,18% | 499,00 |
| 06.03.2026 | 212,08 | 213,75 | 210,95 | 211,98 | -0,01% | 2.739,00 |
| 05.03.2026 | 209,85 | 212,00 | 207,83 | 212,00 | 1,12% | 2.147,00 |
| 04.03.2026 | 209,00 | 210,88 | 207,60 | 209,65 | 0,07% | 706,00 |
| 03.03.2026 | 207,38 | 211,05 | 206,10 | 209,50 | 0,75% | 3.095,00 |
| 02.03.2026 | 204,02 | 209,23 | 203,58 | 207,95 | 2,04% | 2.168,00 |
| 27.02.2026 | 197,40 | 204,08 | 196,64 | 203,80 | 3,04% | - |
| 26.02.2026 | 192,69 | 198,24 | 192,69 | 197,78 | 2,32% | 2.170,00 |
| 25.02.2026 | 194,48 | 195,43 | 192,54 | 193,29 | -0,89% | 1.100,00 |
| 24.02.2026 | 196,00 | 198,69 | 194,73 | 195,02 | -0,27% | 1.553,00 |
| 23.02.2026 | 193,96 | 196,56 | 193,96 | 195,55 | 0,08% | 541,00 |
| 20.02.2026 | 198,77 | 200,97 | 194,95 | 195,40 | -1,44% | 286,00 |
| 19.02.2026 | 198,50 | 202,80 | 198,16 | 198,26 | -0,16% | 771,00 |
| 18.02.2026 | 198,62 | 199,63 | 195,98 | 198,58 | 0,08% | 2.144,00 |
| 17.02.2026 | 197,90 | 201,58 | 196,97 | 198,43 | 0,26% | 69,00 |
| 16.02.2026 | 197,92 | 198,06 | 194,55 | 197,91 | 0,22% | 415,00 |
| 13.02.2026 | 194,53 | 199,14 | 194,52 | 197,47 | 1,30% | 480,00 |
| 12.02.2026 | 198,07 | 198,91 | 194,08 | 194,94 | -1,14% | 1.483,00 |
| 11.02.2026 | 194,78 | 198,60 | 194,28 | 197,18 | 1,21% | 900,00 |
| 10.02.2026 | 193,52 | 196,07 | 192,27 | 194,83 | 0,69% | 620,00 |
| 09.02.2026 | 191,50 | 193,55 | 189,49 | 193,50 | 0,83% | 3.676,00 |
| 06.02.2026 | 191,98 | 194,73 | 190,84 | 191,91 | -0,17% | 1.450,00 |
| 05.02.2026 | 192,01 | 194,49 | 191,25 | 192,24 | 0,21% | 6.699,00 |
| 04.02.2026 | 190,56 | 194,71 | 189,45 | 191,84 | 0,96% | 52,00 |
| 03.02.2026 | 189,04 | 192,42 | 187,94 | 190,02 | 0,38% | 1.503,00 |
| 02.02.2026 | 186,41 | 189,59 | 186,33 | 189,30 | 0,97% | 429,00 |
| 30.01.2026 | 186,22 | 187,51 | 183,47 | 187,49 | 0,63% | 347,00 |
| 29.01.2026 | 188,50 | 193,44 | 184,73 | 186,31 | -3,87% | 417,00 |
| 28.01.2026 | 192,93 | 195,36 | 191,51 | 193,81 | 0,77% | 207,00 |
| 27.01.2026 | 193,74 | 195,03 | 190,98 | 192,33 | -0,76% | 4.366,00 |
| 26.01.2026 | 193,32 | 194,68 | 192,02 | 193,81 | 0,06% | 952,00 |
| 23.01.2026 | 195,02 | 195,47 | 193,44 | 193,70 | -0,44% | 1.700,00 |
| 22.01.2026 | 193,83 | 195,39 | 193,00 | 194,56 | 0,40% | 3.647,00 |
| 21.01.2026 | 188,49 | 193,81 | 187,09 | 193,78 | 2,63% | 8.651,00 |
| 20.01.2026 | 188,66 | 189,69 | 186,38 | 188,81 | 0,29% | 200,00 |
| 19.01.2026 | 189,15 | 189,96 | 188,27 | 188,27 | -1,31% | 2.040,00 |
| 16.01.2026 | 189,55 | 190,86 | 188,40 | 190,77 | 0,69% | - |
| 15.01.2026 | 187,70 | 189,48 | 183,95 | 189,46 | 0,84% | 85,00 |
| 14.01.2026 | 185,48 | 187,88 | 184,96 | 187,88 | 1,20% | 420,00 |
| 13.01.2026 | 187,36 | 187,98 | 184,59 | 185,65 | -0,92% | 1.035,00 |
| 12.01.2026 | 188,75 | 189,67 | 187,07 | 187,37 | -1,24% | 3.316,00 |
| 09.01.2026 | 187,02 | 191,10 | 186,84 | 189,72 | 1,45% | 430,00 |
| 08.01.2026 | 184,63 | 188,14 | 184,56 | 187,00 | 1,12% | 1.925,00 |
| 07.01.2026 | 187,36 | 188,50 | 184,92 | 184,92 | -1,34% | 2.315,00 |
| 06.01.2026 | 187,00 | 188,60 | 185,32 | 187,44 | 0,26% | - |
| 05.01.2026 | 187,06 | 187,36 | 183,98 | 186,96 | 0,62% | 220,00 |
| 02.01.2026 | 187,27 | 188,62 | 184,99 | 185,80 | -1,39% | 521,00 |
| 30.12.2025 | 188,72 | 189,18 | 188,25 | 188,42 | 0,30% | 49,00 |
| 29.12.2025 | 187,80 | 189,66 | 187,34 | 187,86 | 0,51% | 45,00 |
| 23.12.2025 | 186,47 | 187,50 | 183,98 | 186,90 | 1,54% | 36,00 |
| 22.12.2025 | 184,77 | 186,93 | 182,70 | 184,06 | -1,06% | 43,00 |
| 19.12.2025 | 186,10 | 186,57 | 184,85 | 186,04 | -0,74% | 43,00 |
| 18.12.2025 | 187,12 | 188,34 | 185,83 | 187,42 | 0,46% | 6,00 |
| 17.12.2025 | 186,90 | 188,13 | 186,01 | 186,56 | -0,10% | 20,00 |
| 16.12.2025 | 186,51 | 187,16 | 185,52 | 186,74 | 0,41% | 180,00 |
| 15.12.2025 | 183,85 | 186,04 | 182,67 | 185,98 | 2,33% | 56,00 |
| 12.12.2025 | 180,95 | 184,68 | 180,62 | 181,74 | 1,62% | 30,00 |
| 11.12.2025 | 179,48 | 181,32 | 178,46 | 178,84 | -0,26% | 181,00 |
| 10.12.2025 | 179,94 | 180,20 | 178,30 | 179,30 | -0,40% | 70,00 |