187,000€
-0,24%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |