220,850€
2,06%
Echtzeit-Aktienkurs Waste Management
Bid:
Ask:
Aktienkurse zur Waste Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 217,00 | 220,35 | 216,80 | 220,35 | 1,68% | 3.297,00 |
| 11.11.2026 | 210,70 | 216,70 | 210,70 | 216,70 | 1,90% | 515,00 |
| 10.11.2026 | 211,40 | 217,35 | 208,85 | 212,65 | 0,85% | - |
| 09.11.2026 | 212,15 | 215,00 | 209,50 | 210,85 | -0,59% | 2.785,00 |
| 06.11.2026 | 214,15 | 214,45 | 209,85 | 212,10 | -1,39% | 2.343,00 |
| 05.11.2026 | 212,65 | 220,35 | 211,95 | 215,10 | 1,32% | 296,00 |
| 04.11.2026 | 209,10 | 213,25 | 207,75 | 212,30 | 1,24% | 320,00 |
| 03.11.2026 | 211,40 | 213,05 | 209,20 | 209,70 | -1,27% | 388,00 |
| 02.11.2026 | 208,20 | 212,65 | 206,25 | 212,40 | 1,68% | 860,00 |
| 30.10.2026 | 208,65 | 214,35 | 208,20 | 208,90 | 1,16% | 791,00 |
| 29.10.2026 | 204,40 | 207,90 | 202,65 | 206,50 | 1,87% | 1.657,00 |
| 28.10.2026 | 208,55 | 208,55 | 201,45 | 202,70 | -2,15% | 8.438,00 |
| 27.10.2026 | 215,70 | 216,20 | 204,10 | 207,15 | -3,99% | 5.176,00 |
| 26.10.2026 | 213,40 | 216,00 | 212,40 | 215,75 | 0,86% | 865,00 |
| 23.10.2026 | 212,80 | 214,60 | 211,50 | 213,90 | 0,38% | 988,00 |
| 22.10.2026 | 204,80 | 213,50 | 204,60 | 213,10 | 4,26% | 932,00 |
| 21.10.2026 | 206,45 | 206,45 | 204,10 | 204,40 | -0,92% | 13.897,00 |
| 20.10.2026 | 202,00 | 206,70 | 201,90 | 206,30 | 1,88% | 7.996,00 |
| 19.10.2026 | 201,00 | 202,60 | 198,75 | 202,50 | 0,27% | 58,00 |
| 16.10.2026 | 199,93 | 202,15 | 198,48 | 201,95 | 1,00% | 877,00 |
| 15.10.2026 | 193,10 | 200,20 | 193,00 | 199,95 | 3,37% | 1.560,00 |
| 14.10.2026 | 189,35 | 193,83 | 188,75 | 193,43 | 2,22% | 4.866,00 |
| 13.10.2026 | 189,48 | 190,68 | 187,52 | 189,23 | -0,05% | 3.150,00 |
| 12.10.2026 | 186,63 | 189,77 | 186,52 | 189,33 | 1,53% | - |
| 09.10.2026 | 187,10 | 188,40 | 185,23 | 186,48 | -0,61% | 3.600,00 |
| 08.10.2026 | 186,33 | 188,35 | 185,40 | 187,63 | 0,46% | - |
| 07.10.2026 | 185,13 | 188,48 | 185,02 | 186,77 | 1,12% | 2.351,00 |
| 06.10.2026 | 184,40 | 185,33 | 183,15 | 184,70 | 0,29% | 612,00 |
| 05.10.2026 | 182,58 | 184,88 | 181,00 | 184,18 | 1,43% | 290,00 |
| 02.10.2026 | 179,93 | 182,08 | 178,40 | 181,58 | 1,02% | 795,00 |
| 01.10.2026 | 180,63 | 181,38 | 179,30 | 179,75 | -0,24% | 710,00 |
| 30.09.2026 | 183,10 | 183,43 | 179,75 | 180,18 | -1,34% | 1.987,00 |
| 29.09.2026 | 182,45 | 182,73 | 180,38 | 182,63 | 0,52% | 692,00 |
| 28.09.2026 | 182,80 | 183,33 | 181,18 | 181,68 | 0,08% | 1.444,00 |
| 25.09.2026 | 183,08 | 183,40 | 181,00 | 181,52 | -0,72% | 3.313,00 |
| 24.09.2026 | 182,52 | 184,88 | 182,35 | 182,85 | 0,10% | - |
| 23.09.2026 | 182,00 | 183,90 | 181,27 | 182,68 | 0,69% | 834,00 |
| 22.09.2026 | 181,02 | 182,33 | 180,20 | 181,43 | 0,46% | 42,00 |
| 21.09.2026 | 184,48 | 185,13 | 180,43 | 180,60 | -1,74% | 896,00 |
| 18.09.2026 | 186,05 | 186,20 | 183,77 | 183,80 | -1,12% | 997,00 |
| 17.09.2026 | 187,08 | 187,35 | 184,65 | 185,88 | -0,35% | 213,00 |
| 16.09.2026 | 188,38 | 189,60 | 186,33 | 186,52 | -0,93% | - |
| 15.09.2026 | 188,77 | 190,38 | 187,25 | 188,27 | -0,34% | 715,00 |
| 14.09.2026 | 185,48 | 189,65 | 185,40 | 188,93 | 2,61% | 304,00 |
| 11.09.2026 | 184,70 | 185,50 | 183,25 | 184,13 | -0,47% | 1.210,00 |
| 10.09.2026 | 186,50 | 188,48 | 184,48 | 185,00 | -0,56% | 1.736,00 |
| 09.09.2026 | 187,30 | 187,93 | 184,75 | 186,05 | -0,71% | 380,00 |
| 08.09.2026 | 187,77 | 188,83 | 186,18 | 187,38 | -0,28% | 340,00 |
| 07.09.2026 | 187,52 | 188,33 | 187,20 | 187,90 | -0,33% | - |
| 04.09.2026 | 190,65 | 190,70 | 187,50 | 188,52 | -1,13% | - |
| 03.09.2026 | 189,10 | 190,88 | 187,75 | 190,68 | 0,85% | 210,00 |
| 02.09.2026 | 190,27 | 191,00 | 186,73 | 189,08 | -0,30% | 330,00 |
| 01.09.2026 | 189,77 | 191,43 | 188,35 | 189,65 | 0,58% | 210,00 |
| 31.08.2026 | 189,20 | 190,65 | 188,30 | 188,55 | -0,53% | 680,00 |
| 28.08.2026 | 187,68 | 189,95 | 187,18 | 189,55 | 1,40% | 1.350,00 |
| 27.08.2026 | 190,00 | 190,10 | 186,70 | 186,93 | -1,55% | 1.070,00 |
| 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 |