188,750€
-0,66%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 190,00 | 190,10 | 188,52 | 188,88 | -0,53% | 440,00 |
| 26.08.2026 | 190,77 | 191,68 | 189,20 | 189,88 | -0,21% | 9.560,00 |
| 25.08.2026 | 194,33 | 194,70 | 190,15 | 190,27 | -2,01% | 1.365,00 |
| 24.08.2026 | 191,88 | 195,23 | 191,85 | 194,18 | 1,19% | 498,00 |
| 21.08.2026 | 192,45 | 192,98 | 191,45 | 191,90 | -0,47% | 299,00 |
| 20.08.2026 | 192,73 | 193,88 | 192,02 | 192,80 | 0,04% | 904,00 |
| 19.08.2026 | 192,93 | 196,02 | 190,85 | 192,73 | -0,23% | 1.659,00 |
| 18.08.2026 | 194,13 | 196,98 | 193,18 | 193,18 | -0,13% | 179,00 |
| 17.08.2026 | 193,77 | 194,35 | 192,50 | 193,43 | -0,36% | 18,00 |
| 14.08.2026 | 194,38 | 195,25 | 193,27 | 194,13 | -0,19% | 396,00 |
| 13.08.2026 | 196,48 | 197,65 | 194,48 | 194,50 | -0,97% | - |
| 12.08.2026 | 196,63 | 197,77 | 193,60 | 196,40 | -0,06% | 992,00 |
| 11.08.2026 | 196,38 | 198,38 | 195,55 | 196,52 | 0,09% | 1.280,00 |
| 10.08.2026 | 197,08 | 197,27 | 195,30 | 196,35 | -0,30% | 990,00 |
| 07.08.2026 | 198,88 | 200,45 | 196,13 | 196,95 | -0,94% | 3.923,00 |
| 06.08.2026 | 194,60 | 199,02 | 193,23 | 198,83 | 2,37% | - |
| 05.08.2026 | 195,77 | 196,58 | 192,65 | 194,23 | -0,58% | 550,00 |
| 04.08.2026 | 197,27 | 197,65 | 192,77 | 195,35 | -0,72% | 463,00 |
| 03.08.2026 | 196,65 | 198,80 | 194,52 | 196,77 | 0,14% | 242,00 |
| 31.07.2026 | 197,43 | 198,45 | 195,15 | 196,50 | 0,11% | - |
| 30.07.2026 | 206,65 | 207,75 | 195,48 | 196,27 | -5,07% | 767,00 |
| 29.07.2026 | 206,55 | 213,15 | 203,50 | 206,75 | -1,64% | 670,00 |
| 28.07.2026 | 209,35 | 214,10 | 209,10 | 210,20 | 0,33% | - |
| 27.07.2026 | 207,90 | 211,80 | 207,25 | 209,50 | -0,24% | 240,00 |
| 24.07.2026 | 208,50 | 210,40 | 208,30 | 210,00 | 0,70% | - |
| 23.07.2026 | 207,15 | 210,50 | 206,60 | 208,55 | 0,75% | - |
| 22.07.2026 | 204,35 | 207,50 | 203,10 | 207,00 | 1,25% | 240,00 |
| 21.07.2026 | 208,95 | 208,95 | 204,25 | 204,45 | -2,22% | 517,00 |
| 20.07.2026 | 208,95 | 210,90 | 207,50 | 209,10 | -0,07% | 831,00 |
| 17.07.2026 | 211,80 | 216,20 | 207,35 | 209,25 | -1,18% | 564,00 |
| 16.07.2026 | 203,10 | 212,45 | 202,35 | 211,75 | 4,36% | 665,00 |
| 15.07.2026 | 205,00 | 207,15 | 202,65 | 202,90 | -0,98% | 256,00 |
| 14.07.2026 | 207,65 | 207,65 | 203,45 | 204,90 | -1,47% | 250,00 |
| 13.07.2026 | 205,40 | 208,50 | 204,00 | 207,95 | 1,76% | - |
| 10.07.2026 | 202,50 | 204,65 | 201,95 | 204,35 | 0,79% | - |
| 09.07.2026 | 205,35 | 205,60 | 201,30 | 202,75 | -1,00% | 987,00 |
| 08.07.2026 | 207,55 | 209,60 | 204,50 | 204,80 | -1,42% | 445,00 |
| 07.07.2026 | 200,65 | 208,75 | 200,55 | 207,75 | 3,82% | 644,00 |
| 06.07.2026 | 200,27 | 201,50 | 198,18 | 200,10 | -0,25% | 825,00 |
| 03.07.2026 | 201,50 | 201,80 | 197,65 | 200,60 | -0,50% | 10.700,00 |
| 02.07.2026 | 196,80 | 201,70 | 195,05 | 201,60 | 2,34% | 2.270,00 |
| 01.07.2026 | 194,98 | 198,30 | 194,93 | 197,00 | 1,03% | - |
| 30.06.2026 | 195,77 | 196,40 | 193,80 | 195,00 | -0,29% | 451,00 |
| 29.06.2026 | 198,63 | 199,25 | 194,45 | 195,58 | -1,26% | 573,00 |
| 26.06.2026 | 196,68 | 200,08 | 195,50 | 198,08 | 1,01% | 172,00 |
| 25.06.2026 | 195,50 | 197,93 | 193,08 | 196,10 | -0,32% | 348,00 |
| 24.06.2026 | 192,35 | 198,58 | 192,15 | 196,73 | 2,30% | 790,00 |
| 23.06.2026 | 186,73 | 192,48 | 186,20 | 192,30 | 3,05% | 318,00 |
| 22.06.2026 | 187,20 | 188,20 | 185,98 | 186,60 | 0,48% | 323,00 |
| 19.06.2026 | 187,40 | 187,65 | 185,70 | 185,70 | -0,70% | - |
| 18.06.2026 | 188,25 | 189,00 | 185,05 | 187,00 | -0,48% | 51,00 |
| 17.06.2026 | 188,25 | 188,73 | 186,30 | 187,90 | -0,15% | 264,00 |
| 16.06.2026 | 187,35 | 189,38 | 186,43 | 188,18 | 0,48% | 484,00 |
| 15.06.2026 | 188,38 | 189,27 | 186,00 | 187,27 | -1,25% | 2.706,00 |
| 12.06.2026 | 189,40 | 191,00 | 188,63 | 189,65 | 0,40% | 1.843,00 |
| 11.06.2026 | 194,55 | 195,38 | 188,90 | 188,90 | -2,78% | 1.150,00 |
| 10.06.2026 | 191,60 | 195,10 | 190,40 | 194,30 | 1,36% | - |
| 09.06.2026 | 187,45 | 192,68 | 186,38 | 191,70 | 2,25% | 820,00 |
| 08.06.2026 | 190,68 | 191,40 | 187,10 | 187,48 | -1,94% | 54,00 |
| 05.06.2026 | 187,68 | 192,90 | 187,33 | 191,18 | 1,37% | 2.167,00 |
| 04.06.2026 | 188,10 | 190,77 | 187,27 | 188,60 | 0,35% | 112,00 |
| 03.06.2026 | 182,23 | 188,00 | 182,00 | 187,95 | 3,17% | 198,00 |
| 02.06.2026 | 182,80 | 182,95 | 180,60 | 182,18 | -0,33% | 450,00 |
| 01.06.2026 | 181,90 | 184,90 | 181,48 | 182,77 | 0,84% | 415,00 |
| 29.05.2026 | 184,40 | 184,70 | 181,13 | 181,25 | -1,53% | 500,00 |
| 28.05.2026 | 185,88 | 187,33 | 183,83 | 184,08 | -0,71% | - |
| 27.05.2026 | 185,40 | 186,30 | 183,63 | 185,40 | 0,04% | 3.110,00 |
| 26.05.2026 | 187,05 | 187,68 | 185,15 | 185,33 | -1,05% | 871,00 |
| 25.05.2026 | 187,23 | 187,48 | 186,98 | 187,30 | -0,29% | 1.035,00 |
| 22.05.2026 | 187,77 | 188,58 | 186,13 | 187,85 | 0,25% | 315,00 |
| 21.05.2026 | 188,80 | 189,93 | 186,58 | 187,38 | -0,81% | 1.416,00 |
| 20.05.2026 | 191,63 | 192,60 | 188,52 | 188,90 | -1,43% | 1.085,00 |
| 19.05.2026 | 191,30 | 196,40 | 191,23 | 191,65 | 0,27% | 829,00 |
| 18.05.2026 | 189,30 | 192,13 | 187,90 | 191,13 | 1,03% | 2.130,00 |
| 15.05.2026 | 188,27 | 190,98 | 188,05 | 189,18 | 0,91% | 1.401,00 |
| 14.05.2026 | 184,75 | 187,65 | 184,73 | 187,48 | 1,47% | 2.206,00 |
| 13.05.2026 | 185,48 | 186,02 | 182,18 | 184,75 | -0,35% | 2.363,00 |
| 12.05.2026 | 182,13 | 187,50 | 181,77 | 185,40 | 1,97% | 619,00 |
| 11.05.2026 | 183,73 | 183,75 | 180,10 | 181,83 | -0,55% | 3.414,00 |
| 08.05.2026 | 188,80 | 188,93 | 182,55 | 182,83 | -3,10% | 272,00 |
| 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 |